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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,723 | 1,724 | 1,691 | 1,695 | -25 | -1.5% | 826,500 |
| 2018/12/18 | 1,740 | 1,744 | 1,719 | 1,720 | -46 | -2.6% | 896,600 |
| 2018/12/17 | 1,772 | 1,782 | 1,765 | 1,766 | -6 | -0.3% | 638,900 |
| 2018/12/14 | 1,809 | 1,828 | 1,770 | 1,772 | -41 | -2.3% | 1,877,200 |
| 2018/12/13 | 1,814 | 1,830 | 1,804 | 1,813 | +22 | +1.2% | 981,800 |
| 2018/12/12 | 1,788 | 1,798 | 1,767 | 1,791 | +4 | +0.2% | 1,609,000 |
| 2018/12/11 | 1,801 | 1,814 | 1,776 | 1,787 | -1 | -0.1% | 1,176,500 |
| 2018/12/10 | 1,796 | 1,817 | 1,782 | 1,788 | -48 | -2.6% | 953,600 |
| 2018/12/07 | 1,840 | 1,846 | 1,806 | 1,836 | +14 | +0.8% | 1,159,100 |
| 2018/12/06 | 1,820 | 1,838 | 1,818 | 1,822 | -2 | -0.1% | 1,215,800 |
| 2018/12/05 | 1,789 | 1,832 | 1,786 | 1,824 | +12 | +0.7% | 795,600 |
| 2018/12/04 | 1,860 | 1,869 | 1,811 | 1,812 | -38 | -2.1% | 1,013,800 |
| 2018/12/03 | 1,846 | 1,855 | 1,824 | 1,850 | +22 | +1.2% | 609,500 |
| 2018/11/30 | 1,837 | 1,850 | 1,827 | 1,828 | -1 | -0.1% | 1,235,300 |
| 2018/11/29 | 1,827 | 1,839 | 1,816 | 1,829 | +23 | +1.3% | 943,200 |
| 2018/11/28 | 1,838 | 1,839 | 1,799 | 1,806 | -8 | -0.4% | 1,276,500 |
| 2018/11/27 | 1,825 | 1,826 | 1,783 | 1,814 | -16 | -0.9% | 875,000 |
| 2018/11/26 | 1,803 | 1,832 | 1,801 | 1,830 | +31 | +1.7% | 767,100 |
| 2018/11/22 | 1,787 | 1,802 | 1,773 | 1,799 | +24 | +1.4% | 651,100 |
| 2018/11/21 | 1,723 | 1,780 | 1,723 | 1,775 | -8 | -0.4% | 752,500 |
| 2018/11/20 | 1,751 | 1,789 | 1,745 | 1,783 | +13 | +0.7% | 771,500 |
| 2018/11/19 | 1,775 | 1,788 | 1,762 | 1,770 | -4 | -0.2% | 781,500 |
| 2018/11/16 | 1,759 | 1,780 | 1,749 | 1,774 | +20 | +1.1% | 796,400 |
| 2018/11/15 | 1,713 | 1,755 | 1,697 | 1,754 | +29 | +1.7% | 972,400 |
| 2018/11/14 | 1,678 | 1,729 | 1,677 | 1,725 | +51 | +3% | 843,400 |
| 2018/11/13 | 1,673 | 1,676 | 1,628 | 1,674 | -49 | -2.8% | 1,130,200 |
| 2018/11/12 | 1,643 | 1,725 | 1,641 | 1,723 | +77 | +4.7% | 1,021,100 |
| 2018/11/09 | 1,653 | 1,663 | 1,633 | 1,646 | +8 | +0.5% | 786,600 |
| 2018/11/08 | 1,640 | 1,654 | 1,629 | 1,638 | +28 | +1.7% | 655,400 |
| 2018/11/07 | 1,627 | 1,635 | 1,603 | 1,610 | -12 | -0.7% | 730,700 |
| 2018/11/06 | 1,607 | 1,627 | 1,605 | 1,622 | +29 | +1.8% | 580,200 |
| 2018/11/05 | 1,591 | 1,602 | 1,572 | 1,593 | -19 | -1.2% | 649,700 |
| 2018/11/02 | 1,590 | 1,618 | 1,575 | 1,612 | +17 | +1.1% | 983,600 |
| 2018/11/01 | 1,585 | 1,603 | 1,577 | 1,595 | -4 | -0.3% | 723,100 |
| 2018/10/31 | 1,594 | 1,601 | 1,570 | 1,599 | +18 | +1.1% | 1,026,700 |
| 2018/10/30 | 1,560 | 1,588 | 1,552 | 1,581 | +16 | +1% | 883,100 |
| 2018/10/29 | 1,546 | 1,588 | 1,543 | 1,565 | +19 | +1.2% | 882,300 |
| 2018/10/26 | 1,542 | 1,562 | 1,537 | 1,546 | +8 | +0.5% | 1,066,800 |
| 2018/10/25 | 1,539 | 1,551 | 1,532 | 1,538 | -46 | -2.9% | 889,300 |
| 2018/10/24 | 1,585 | 1,598 | 1,570 | 1,584 | -2 | -0.1% | 1,103,900 |
| 2018/10/23 | 1,624 | 1,624 | 1,582 | 1,586 | -52 | -3.2% | 904,600 |
| 2018/10/22 | 1,617 | 1,639 | 1,607 | 1,638 | +13 | +0.8% | 732,000 |
| 2018/10/19 | 1,629 | 1,629 | 1,606 | 1,625 | -23 | -1.4% | 970,000 |
| 2018/10/18 | 1,662 | 1,673 | 1,646 | 1,648 | -5 | -0.3% | 773,300 |
| 2018/10/17 | 1,659 | 1,673 | 1,647 | 1,653 | -19 | -1.1% | 1,441,400 |
| 2018/10/16 | 1,655 | 1,681 | 1,647 | 1,672 | +17 | +1% | 897,900 |
| 2018/10/15 | 1,704 | 1,715 | 1,637 | 1,655 | -74 | -4.3% | 1,714,400 |
| 2018/10/12 | 1,740 | 1,745 | 1,720 | 1,729 | -14 | -0.8% | 1,126,000 |
| 2018/10/11 | 1,762 | 1,780 | 1,733 | 1,743 | -66 | -3.6% | 1,053,600 |
| 2018/10/10 | 1,820 | 1,830 | 1,803 | 1,809 | ±0 | ±0% | 693,100 |
1551～
1600
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
