ＴＯＰＰＡＮホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,678 | 4,866 | 4,659 | 4,842 | +152 | +3.2% | 1,057,600 |
| 2025/02/17 | 4,660 | 4,741 | 4,647 | 4,690 | -13 | -0.3% | 1,207,900 |
| 2025/02/14 | 4,629 | 4,759 | 4,624 | 4,703 | +632 | +15.5% | 3,065,300 |
| 2025/02/13 | 4,040 | 4,095 | 4,005 | 4,071 | +55 | +1.4% | 931,000 |
| 2025/02/12 | 4,028 | 4,048 | 3,995 | 4,016 | -37 | -0.9% | 900,500 |
| 2025/02/10 | 4,056 | 4,083 | 4,047 | 4,053 | -2 | ±0% | 520,900 |
| 2025/02/07 | 4,063 | 4,082 | 4,036 | 4,055 | -12 | -0.3% | 514,500 |
| 2025/02/06 | 4,054 | 4,088 | 4,036 | 4,067 | -5 | -0.1% | 877,700 |
| 2025/02/05 | 4,150 | 4,194 | 4,061 | 4,072 | -72 | -1.7% | 1,156,800 |
| 2025/02/04 | 4,240 | 4,244 | 4,130 | 4,144 | -54 | -1.3% | 883,200 |
| 2025/02/03 | 4,248 | 4,279 | 4,167 | 4,198 | -170 | -3.9% | 861,100 |
| 2025/01/31 | 4,361 | 4,382 | 4,345 | 4,368 | -22 | -0.5% | 772,000 |
| 2025/01/30 | 4,358 | 4,402 | 4,355 | 4,390 | +26 | +0.6% | 487,700 |
| 2025/01/29 | 4,350 | 4,374 | 4,314 | 4,364 | +1 | ±0% | 712,200 |
| 2025/01/28 | 4,392 | 4,397 | 4,302 | 4,363 | -70 | -1.6% | 742,700 |
| 2025/01/27 | 4,490 | 4,510 | 4,416 | 4,433 | -7 | -0.2% | 572,700 |
| 2025/01/24 | 4,500 | 4,500 | 4,418 | 4,440 | -38 | -0.8% | 684,700 |
| 2025/01/23 | 4,417 | 4,500 | 4,408 | 4,478 | +49 | +1.1% | 741,200 |
| 2025/01/22 | 4,350 | 4,429 | 4,329 | 4,429 | +100 | +2.3% | 671,800 |
| 2025/01/21 | 4,315 | 4,352 | 4,306 | 4,329 | +14 | +0.3% | 701,100 |
| 2025/01/20 | 4,349 | 4,378 | 4,303 | 4,315 | -48 | -1.1% | 568,700 |
| 2025/01/17 | 4,258 | 4,367 | 4,250 | 4,363 | +95 | +2.2% | 996,700 |
| 2025/01/16 | 4,235 | 4,316 | 4,235 | 4,268 | +13 | +0.3% | 823,100 |
| 2025/01/15 | 4,224 | 4,280 | 4,223 | 4,255 | +31 | +0.7% | 774,000 |
| 2025/01/14 | 4,358 | 4,426 | 4,202 | 4,224 | -91 | -2.1% | 1,572,900 |
| 2025/01/10 | 4,320 | 4,364 | 4,295 | 4,315 | +18 | +0.4% | 1,077,200 |
| 2025/01/09 | 4,244 | 4,340 | 4,244 | 4,297 | +53 | +1.2% | 1,246,800 |
| 2025/01/08 | 4,187 | 4,265 | 4,179 | 4,244 | +55 | +1.3% | 806,200 |
| 2025/01/07 | 4,193 | 4,227 | 4,183 | 4,189 | +24 | +0.6% | 942,100 |
| 2025/01/06 | 4,194 | 4,214 | 4,142 | 4,165 | -44 | -1% | 992,700 |
| 2024/12/30 | 4,209 | 4,245 | 4,184 | 4,209 | +9 | +0.2% | 669,000 |
| 2024/12/27 | 4,140 | 4,201 | 4,108 | 4,200 | +35 | +0.8% | 738,800 |
| 2024/12/26 | 4,139 | 4,180 | 4,123 | 4,165 | +36 | +0.9% | 670,800 |
| 2024/12/25 | 4,070 | 4,129 | 4,050 | 4,129 | +86 | +2.1% | 1,037,700 |
| 2024/12/24 | 3,985 | 4,044 | 3,947 | 4,043 | +82 | +2.1% | 896,700 |
| 2024/12/23 | 3,890 | 3,978 | 3,888 | 3,961 | +106 | +2.7% | 1,560,800 |
| 2024/12/20 | 4,147 | 4,155 | 3,835 | 3,855 | -303 | -7.3% | 4,003,800 |
| 2024/12/19 | 4,119 | 4,226 | 4,082 | 4,158 | -24 | -0.6% | 1,660,100 |
| 2024/12/18 | 4,184 | 4,227 | 4,163 | 4,182 | +5 | +0.1% | 1,006,500 |
| 2024/12/17 | 4,142 | 4,232 | 4,142 | 4,177 | +38 | +0.9% | 1,417,200 |
| 2024/12/16 | 4,091 | 4,158 | 4,091 | 4,139 | +52 | +1.3% | 1,094,000 |
| 2024/12/13 | 4,031 | 4,099 | 4,024 | 4,087 | +9 | +0.2% | 1,239,200 |
| 2024/12/12 | 4,145 | 4,145 | 4,077 | 4,078 | -21 | -0.5% | 1,144,300 |
| 2024/12/11 | 4,133 | 4,167 | 4,085 | 4,099 | +33 | +0.8% | 1,146,300 |
| 2024/12/10 | 4,025 | 4,099 | 4,013 | 4,066 | +64 | +1.6% | 1,027,300 |
| 2024/12/09 | 3,996 | 4,027 | 3,988 | 4,002 | +27 | +0.7% | 802,900 |
| 2024/12/06 | 3,998 | 4,012 | 3,954 | 3,975 | -35 | -0.9% | 767,400 |
| 2024/12/05 | 4,070 | 4,078 | 4,010 | 4,010 | -20 | -0.5% | 718,700 |
| 2024/12/04 | 4,056 | 4,074 | 3,985 | 4,030 | -43 | -1.1% | 930,400 |
| 2024/12/03 | 4,048 | 4,118 | 4,036 | 4,073 | +39 | +1% | 1,121,300 |
51～
100
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＰＰＡＮＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＰＰＡＮＨＤ | 400,900円 | +2.5% | +6.9% | 1.20% | 14.50倍 | 0.83倍 |
|
印刷業界の２強。印刷技術を基盤に半導体部材関連、包装資材等に展開。２３年秋持株会社に移行 |
| バンダイナム | 504,100円 | +17.1% | +79.5% | 1.41% | 25.49倍 | 4.33倍 |
|
バンダイとナムコが経営統合。玩具首位級。ゲーム、娯楽施設、映像ソフト等総合エンタメ企業 |
| アシックス | 322,300円 | +15.0% | +24.2% | 0.81% | 29.48倍 | 9.87倍 |
|
ランニングシューズの世界大手。欧米での販売比率高い。各種競技用やレトロのオニツカ等も |
| 大日印 | 199,800円 | +2.1% | +11.4% | 1.90% | 8.53倍 | 0.77倍 |
|
印刷業界２強。印刷技術応用した電子部材や包装材を生産、デジタル販促や情報事業など多角化 |
| ヤマハ | 106,400円 | -0.6% | -46.8% | 2.38% | 35.70倍 | 1.00倍 |
|
ピアノや管楽器など楽器総合。電子ピアノでは世界首位。音響機器を拡大中。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
