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 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 1,043 | 1,048 | 1,035 | 1,046 | +6 | +0.6% | 5,074,000 |
| 2017/11/29 | 1,034 | 1,042 | 1,034 | 1,040 | +17 | +1.7% | 2,201,000 |
| 2017/11/28 | 1,026 | 1,034 | 1,021 | 1,023 | -6 | -0.6% | 2,339,000 |
| 2017/11/27 | 1,044 | 1,047 | 1,028 | 1,029 | -9 | -0.9% | 1,840,000 |
| 2017/11/24 | 1,037 | 1,043 | 1,026 | 1,038 | +1 | +0.1% | 1,877,000 |
| 2017/11/22 | 1,045 | 1,050 | 1,036 | 1,037 | -5 | -0.5% | 2,117,000 |
| 2017/11/21 | 1,047 | 1,052 | 1,041 | 1,042 | -9 | -0.9% | 2,495,000 |
| 2017/11/20 | 1,053 | 1,057 | 1,047 | 1,051 | -7 | -0.7% | 1,572,000 |
| 2017/11/17 | 1,072 | 1,076 | 1,052 | 1,058 | ±0 | ±0% | 3,185,000 |
| 2017/11/16 | 1,049 | 1,062 | 1,045 | 1,058 | +13 | +1.2% | 2,677,000 |
| 2017/11/15 | 1,061 | 1,063 | 1,045 | 1,045 | -16 | -1.5% | 3,422,000 |
| 2017/11/14 | 1,070 | 1,072 | 1,060 | 1,061 | -11 | -1% | 3,287,000 |
| 2017/11/13 | 1,105 | 1,105 | 1,071 | 1,072 | -33 | -3% | 2,816,000 |
| 2017/11/10 | 1,118 | 1,141 | 1,104 | 1,105 | -16 | -1.4% | 4,159,000 |
| 2017/11/09 | 1,145 | 1,148 | 1,112 | 1,121 | -63 | -5.3% | 7,173,000 |
| 2017/11/08 | 1,178 | 1,188 | 1,171 | 1,184 | +8 | +0.7% | 2,788,000 |
| 2017/11/07 | 1,156 | 1,176 | 1,149 | 1,176 | +19 | +1.6% | 2,395,000 |
| 2017/11/06 | 1,170 | 1,170 | 1,156 | 1,157 | -11 | -0.9% | 1,728,000 |
| 2017/11/02 | 1,161 | 1,169 | 1,154 | 1,168 | +10 | +0.9% | 1,949,000 |
| 2017/11/01 | 1,155 | 1,161 | 1,149 | 1,158 | +10 | +0.9% | 1,746,000 |
| 2017/10/31 | 1,158 | 1,158 | 1,147 | 1,148 | -13 | -1.1% | 2,356,000 |
| 2017/10/30 | 1,166 | 1,166 | 1,158 | 1,161 | -16 | -1.4% | 2,196,000 |
| 2017/10/27 | 1,170 | 1,184 | 1,165 | 1,177 | +19 | +1.6% | 1,775,000 |
| 2017/10/26 | 1,165 | 1,172 | 1,155 | 1,158 | -3 | -0.3% | 1,123,000 |
| 2017/10/25 | 1,180 | 1,181 | 1,158 | 1,161 | -12 | -1% | 1,765,000 |
| 2017/10/24 | 1,165 | 1,174 | 1,163 | 1,173 | +16 | +1.4% | 1,784,000 |
| 2017/10/23 | 1,154 | 1,161 | 1,151 | 1,157 | +8 | +0.7% | 1,621,000 |
| 2017/10/20 | 1,145 | 1,151 | 1,143 | 1,149 | +1 | +0.1% | 1,255,000 |
| 2017/10/19 | 1,150 | 1,155 | 1,145 | 1,148 | +2 | +0.2% | 1,780,000 |
| 2017/10/18 | 1,139 | 1,148 | 1,139 | 1,146 | +6 | +0.5% | 1,582,000 |
| 2017/10/17 | 1,138 | 1,143 | 1,135 | 1,140 | +7 | +0.6% | 1,553,000 |
| 2017/10/16 | 1,123 | 1,135 | 1,122 | 1,133 | +15 | +1.3% | 1,354,000 |
| 2017/10/13 | 1,115 | 1,123 | 1,108 | 1,118 | +3 | +0.3% | 2,456,000 |
| 2017/10/12 | 1,109 | 1,119 | 1,106 | 1,115 | +3 | +0.3% | 1,663,000 |
| 2017/10/11 | 1,108 | 1,116 | 1,105 | 1,112 | -1 | -0.1% | 1,219,000 |
| 2017/10/10 | 1,112 | 1,114 | 1,105 | 1,113 | -3 | -0.3% | 1,671,000 |
| 2017/10/06 | 1,119 | 1,120 | 1,111 | 1,116 | -6 | -0.5% | 1,631,000 |
| 2017/10/05 | 1,118 | 1,127 | 1,118 | 1,122 | ±0 | ±0% | 1,161,000 |
| 2017/10/04 | 1,130 | 1,133 | 1,118 | 1,122 | -7 | -0.6% | 1,300,000 |
| 2017/10/03 | 1,123 | 1,129 | 1,121 | 1,129 | +11 | +1% | 1,424,000 |
| 2017/10/02 | 1,119 | 1,120 | 1,114 | 1,118 | +2 | +0.2% | 1,139,000 |
| 2017/09/29 | 1,110 | 1,118 | 1,108 | 1,116 | +5 | +0.5% | 1,932,000 |
| 2017/09/28 | 1,108 | 1,111 | 1,106 | 1,111 | +4 | +0.4% | 1,969,000 |
| 2017/09/27 | 1,123 | 1,123 | 1,105 | 1,107 | -19 | -1.7% | 1,544,000 |
| 2017/09/26 | 1,124 | 1,132 | 1,121 | 1,126 | -2 | -0.2% | 1,611,000 |
| 2017/09/25 | 1,132 | 1,133 | 1,126 | 1,128 | +3 | +0.3% | 1,280,000 |
| 2017/09/22 | 1,130 | 1,131 | 1,119 | 1,125 | +2 | +0.2% | 1,832,000 |
| 2017/09/21 | 1,115 | 1,136 | 1,115 | 1,123 | +16 | +1.4% | 2,297,000 |
| 2017/09/20 | 1,110 | 1,115 | 1,103 | 1,107 | -7 | -0.6% | 1,563,000 |
| 2017/09/19 | 1,098 | 1,116 | 1,093 | 1,114 | +24 | +2.2% | 2,035,000 |
1851～
1900
件表示中 / 3732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 | 392,100円 | +9.4% | +9.5% | 1.43% | 17.41倍 | 0.88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 | 481,600円 | -3.3% | -20.1% | 1.35% | 31.17倍 | 4.02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 | 363,100円 | +15.0% | +24.2% | 0.72% | 33.37倍 | 11.15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 | 217,800円 | +2.9% | -9.4% | 1.84% | 10.87倍 | 0.88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 | 101,500円 | -1.5% | +80.3% | 2.56% | 16.15倍 | 1.04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
