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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 4,085 | 4,099 | 3,979 | 4,011 | -26 | -0.6% | 2,705,800 |
| 2023/12/06 | 3,637 | 4,055 | 3,637 | 4,037 | +401 | +11% | 5,041,000 |
| 2023/12/05 | 3,554 | 3,676 | 3,550 | 3,636 | +79 | +2.2% | 1,328,900 |
| 2023/12/04 | 3,479 | 3,577 | 3,453 | 3,557 | +53 | +1.5% | 731,400 |
| 2023/12/01 | 3,497 | 3,523 | 3,477 | 3,504 | +40 | +1.2% | 614,100 |
| 2023/11/30 | 3,412 | 3,474 | 3,355 | 3,464 | +10 | +0.3% | 1,326,400 |
| 2023/11/29 | 3,483 | 3,519 | 3,423 | 3,454 | -52 | -1.5% | 700,700 |
| 2023/11/28 | 3,504 | 3,545 | 3,473 | 3,506 | +2 | +0.1% | 836,400 |
| 2023/11/27 | 3,510 | 3,556 | 3,481 | 3,504 | +27 | +0.8% | 863,900 |
| 2023/11/24 | 3,420 | 3,502 | 3,417 | 3,477 | +108 | +3.2% | 1,060,900 |
| 2023/11/22 | 3,305 | 3,376 | 3,298 | 3,369 | +63 | +1.9% | 557,200 |
| 2023/11/21 | 3,309 | 3,333 | 3,297 | 3,306 | +10 | +0.3% | 654,700 |
| 2023/11/20 | 3,345 | 3,359 | 3,294 | 3,296 | -55 | -1.6% | 608,100 |
| 2023/11/17 | 3,309 | 3,358 | 3,307 | 3,351 | +42 | +1.3% | 754,900 |
| 2023/11/16 | 3,321 | 3,321 | 3,266 | 3,309 | -13 | -0.4% | 800,500 |
| 2023/11/15 | 3,356 | 3,364 | 3,309 | 3,322 | +2 | +0.1% | 820,100 |
| 2023/11/14 | 3,381 | 3,395 | 3,294 | 3,320 | -29 | -0.9% | 798,800 |
| 2023/11/13 | 3,400 | 3,412 | 3,338 | 3,349 | -42 | -1.2% | 656,700 |
| 2023/11/10 | 3,334 | 3,406 | 3,309 | 3,391 | +60 | +1.8% | 715,700 |
| 2023/11/09 | 3,307 | 3,349 | 3,246 | 3,331 | -2 | -0.1% | 888,300 |
| 2023/11/08 | 3,408 | 3,433 | 3,280 | 3,333 | -48 | -1.4% | 1,023,800 |
| 2023/11/07 | 3,459 | 3,496 | 3,379 | 3,381 | -103 | -3% | 879,000 |
| 2023/11/06 | 3,536 | 3,536 | 3,454 | 3,484 | -7 | -0.2% | 980,200 |
| 2023/11/02 | 3,571 | 3,588 | 3,491 | 3,491 | -51 | -1.4% | 682,400 |
| 2023/11/01 | 3,503 | 3,552 | 3,499 | 3,542 | +90 | +2.6% | 910,900 |
| 2023/10/31 | 3,379 | 3,455 | 3,358 | 3,452 | +112 | +3.4% | 866,200 |
| 2023/10/30 | 3,389 | 3,404 | 3,313 | 3,340 | -83 | -2.4% | 549,400 |
| 2023/10/27 | 3,380 | 3,425 | 3,375 | 3,423 | +82 | +2.5% | 652,300 |
| 2023/10/26 | 3,329 | 3,399 | 3,318 | 3,341 | -28 | -0.8% | 697,200 |
| 2023/10/25 | 3,349 | 3,405 | 3,342 | 3,369 | +44 | +1.3% | 662,000 |
| 2023/10/24 | 3,315 | 3,338 | 3,251 | 3,325 | +27 | +0.8% | 645,600 |
| 2023/10/23 | 3,302 | 3,326 | 3,287 | 3,298 | -4 | -0.1% | 606,300 |
| 2023/10/20 | 3,284 | 3,335 | 3,274 | 3,302 | -25 | -0.8% | 620,800 |
| 2023/10/19 | 3,280 | 3,342 | 3,276 | 3,327 | -13 | -0.4% | 611,500 |
| 2023/10/18 | 3,347 | 3,350 | 3,301 | 3,340 | +35 | +1.1% | 678,000 |
| 2023/10/17 | 3,331 | 3,362 | 3,273 | 3,305 | +34 | +1% | 720,800 |
| 2023/10/16 | 3,342 | 3,346 | 3,248 | 3,271 | -79 | -2.4% | 827,700 |
| 2023/10/13 | 3,382 | 3,400 | 3,332 | 3,350 | -83 | -2.4% | 926,800 |
| 2023/10/12 | 3,401 | 3,445 | 3,390 | 3,433 | +48 | +1.4% | 911,100 |
| 2023/10/11 | 3,427 | 3,446 | 3,379 | 3,385 | -69 | -2% | 1,117,600 |
| 2023/10/10 | 3,375 | 3,473 | 3,375 | 3,454 | +84 | +2.5% | 976,000 |
| 2023/10/06 | 3,353 | 3,413 | 3,339 | 3,370 | +10 | +0.3% | 826,900 |
| 2023/10/05 | 3,294 | 3,362 | 3,263 | 3,360 | +64 | +1.9% | 966,200 |
| 2023/10/04 | 3,361 | 3,375 | 3,293 | 3,296 | -105 | -3.1% | 1,411,800 |
| 2023/10/03 | 3,476 | 3,482 | 3,389 | 3,401 | -93 | -2.7% | 1,196,400 |
| 2023/10/02 | 3,562 | 3,591 | 3,487 | 3,494 | -81 | -2.3% | 1,126,700 |
| 2023/09/29 | 3,611 | 3,617 | 3,533 | 3,575 | -50 | -1.4% | 1,013,600 |
| 2023/09/28 | 3,630 | 3,663 | 3,583 | 3,625 | -12 | -0.3% | 728,300 |
| 2023/09/27 | 3,644 | 3,648 | 3,574 | 3,637 | -45 | -1.2% | 979,500 |
| 2023/09/26 | 3,690 | 3,701 | 3,597 | 3,682 | -27 | -0.7% | 1,051,000 |
101～
150
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
