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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,570 | 3,614 | 3,528 | 3,599 | +14 | +0.4% | 1,791,600 |
| 2024/02/21 | 3,575 | 3,608 | 3,552 | 3,585 | +73 | +2.1% | 1,912,300 |
| 2024/02/20 | 3,489 | 3,564 | 3,448 | 3,512 | -6 | -0.2% | 2,191,900 |
| 2024/02/19 | 3,539 | 3,606 | 3,510 | 3,518 | -29 | -0.8% | 2,268,600 |
| 2024/02/16 | 3,636 | 3,715 | 3,508 | 3,547 | -52 | -1.4% | 2,307,600 |
| 2024/02/15 | 3,575 | 3,693 | 3,510 | 3,599 | -373 | -9.4% | 3,281,000 |
| 2024/02/14 | 4,010 | 4,045 | 3,957 | 3,972 | -104 | -2.6% | 1,325,100 |
| 2024/02/13 | 4,016 | 4,081 | 3,978 | 4,076 | +130 | +3.3% | 1,659,300 |
| 2024/02/09 | 3,938 | 3,980 | 3,904 | 3,946 | +12 | +0.3% | 1,185,000 |
| 2024/02/08 | 3,966 | 3,978 | 3,888 | 3,934 | -6 | -0.2% | 1,145,300 |
| 2024/02/07 | 3,906 | 3,985 | 3,906 | 3,940 | -36 | -0.9% | 1,133,700 |
| 2024/02/06 | 3,980 | 4,076 | 3,976 | 3,976 | -3 | -0.1% | 953,200 |
| 2024/02/05 | 3,994 | 4,024 | 3,962 | 3,979 | -9 | -0.2% | 732,300 |
| 2024/02/02 | 4,023 | 4,033 | 3,980 | 3,988 | -11 | -0.3% | 602,400 |
| 2024/02/01 | 4,032 | 4,047 | 3,985 | 3,999 | -90 | -2.2% | 800,300 |
| 2024/01/31 | 3,995 | 4,100 | 3,992 | 4,089 | +108 | +2.7% | 1,154,100 |
| 2024/01/30 | 4,032 | 4,038 | 3,955 | 3,981 | -68 | -1.7% | 1,068,100 |
| 2024/01/29 | 4,050 | 4,086 | 4,040 | 4,049 | +4 | +0.1% | 734,100 |
| 2024/01/26 | 4,128 | 4,132 | 4,038 | 4,045 | -106 | -2.6% | 700,500 |
| 2024/01/25 | 4,151 | 4,186 | 4,132 | 4,151 | -9 | -0.2% | 463,300 |
| 2024/01/24 | 4,153 | 4,178 | 4,089 | 4,160 | -36 | -0.9% | 953,900 |
| 2024/01/23 | 4,243 | 4,277 | 4,178 | 4,196 | -91 | -2.1% | 1,151,900 |
| 2024/01/22 | 4,154 | 4,307 | 4,146 | 4,287 | +174 | +4.2% | 1,112,800 |
| 2024/01/19 | 4,173 | 4,212 | 4,095 | 4,113 | -18 | -0.4% | 900,400 |
| 2024/01/18 | 4,155 | 4,201 | 4,128 | 4,131 | +14 | +0.3% | 714,800 |
| 2024/01/17 | 4,168 | 4,279 | 4,116 | 4,117 | -1 | ±0% | 1,121,300 |
| 2024/01/16 | 4,164 | 4,173 | 4,075 | 4,118 | -133 | -3.1% | 974,500 |
| 2024/01/15 | 4,118 | 4,268 | 4,113 | 4,251 | +133 | +3.2% | 1,015,300 |
| 2024/01/12 | 4,180 | 4,180 | 4,072 | 4,118 | +8 | +0.2% | 1,120,100 |
| 2024/01/11 | 4,061 | 4,179 | 4,056 | 4,110 | +113 | +2.8% | 1,604,700 |
| 2024/01/10 | 3,969 | 4,033 | 3,968 | 3,997 | -16 | -0.4% | 855,700 |
| 2024/01/09 | 3,999 | 4,039 | 3,962 | 4,013 | +92 | +2.3% | 851,200 |
| 2024/01/05 | 3,947 | 3,958 | 3,908 | 3,921 | -46 | -1.2% | 660,700 |
| 2024/01/04 | 3,890 | 3,967 | 3,858 | 3,967 | +32 | +0.8% | 786,100 |
| 2023/12/29 | 3,939 | 3,986 | 3,911 | 3,935 | -22 | -0.6% | 638,500 |
| 2023/12/28 | 3,939 | 4,003 | 3,935 | 3,957 | -32 | -0.8% | 464,400 |
| 2023/12/27 | 4,008 | 4,032 | 3,982 | 3,989 | +7 | +0.2% | 624,000 |
| 2023/12/26 | 3,960 | 4,015 | 3,959 | 3,982 | +37 | +0.9% | 610,500 |
| 2023/12/25 | 3,946 | 3,975 | 3,921 | 3,945 | +39 | +1% | 562,500 |
| 2023/12/22 | 3,837 | 3,936 | 3,834 | 3,906 | +69 | +1.8% | 1,347,200 |
| 2023/12/21 | 4,019 | 4,028 | 3,837 | 3,837 | -206 | -5.1% | 1,675,000 |
| 2023/12/20 | 4,008 | 4,123 | 3,976 | 4,043 | +315 | +8.4% | 2,637,400 |
| 2023/12/19 | 3,682 | 3,750 | 3,674 | 3,728 | +49 | +1.3% | 790,800 |
| 2023/12/18 | 3,682 | 3,707 | 3,623 | 3,679 | -102 | -2.7% | 775,300 |
| 2023/12/15 | 3,758 | 3,837 | 3,749 | 3,781 | +9 | +0.2% | 1,748,400 |
| 2023/12/14 | 3,831 | 3,864 | 3,772 | 3,772 | -56 | -1.5% | 1,129,700 |
| 2023/12/13 | 3,870 | 3,883 | 3,804 | 3,828 | -31 | -0.8% | 795,200 |
| 2023/12/12 | 3,979 | 3,981 | 3,848 | 3,859 | -64 | -1.6% | 1,573,500 |
| 2023/12/11 | 3,880 | 3,985 | 3,858 | 3,923 | +123 | +3.2% | 1,615,900 |
| 2023/12/08 | 3,978 | 4,018 | 3,770 | 3,800 | -211 | -5.3% | 2,049,800 |
51～
100
件表示中 / 3451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 | 374,700円 | +0.4% | -10.1% | 1.28% | 17.33倍 | 0.85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 |
| アシックス | 714,500円 | +3.4% | +4.6% | 0.98% | 35.89倍 | 6.31倍 |
|
ランニングを核とするスポーツシューズ大手。柱は日欧米、アジア圏も拡大中。海外売上約８割 |
| 大日印 | 460,500円 | +2.7% | -6.8% | 1.39% | 12.59倍 | 0.99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 | 362,400円 | +0.5% | +23.6% | 2.04% | 17.56倍 | 1.17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 |
| コクヨ | 267,500円 | +8.0% | -1.9% | 2.84% | 14.16倍 | 1.20倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
市場注目の銘柄
チャート関連のコラム
