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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/09/15 | 1,112 | 1,112 | 1,090 | 1,090 | -17 | -1.5% | 3,185,000 |
| 2017/09/14 | 1,118 | 1,119 | 1,106 | 1,107 | -10 | -0.9% | 1,388,000 |
| 2017/09/13 | 1,111 | 1,117 | 1,105 | 1,117 | +13 | +1.2% | 1,185,000 |
| 2017/09/12 | 1,113 | 1,113 | 1,102 | 1,104 | +2 | +0.2% | 1,020,000 |
| 2017/09/11 | 1,110 | 1,114 | 1,099 | 1,102 | +5 | +0.5% | 1,426,000 |
| 2017/09/08 | 1,105 | 1,109 | 1,093 | 1,097 | -6 | -0.5% | 2,612,000 |
| 2017/09/07 | 1,090 | 1,105 | 1,090 | 1,103 | +10 | +0.9% | 1,813,000 |
| 2017/09/06 | 1,092 | 1,094 | 1,084 | 1,093 | +6 | +0.6% | 1,735,000 |
| 2017/09/05 | 1,102 | 1,102 | 1,086 | 1,087 | -5 | -0.5% | 1,305,000 |
| 2017/09/04 | 1,100 | 1,101 | 1,087 | 1,092 | -14 | -1.3% | 1,150,000 |
| 2017/09/01 | 1,111 | 1,112 | 1,099 | 1,106 | +5 | +0.5% | 1,149,000 |
| 2017/08/31 | 1,100 | 1,110 | 1,098 | 1,101 | ±0 | ±0% | 1,627,000 |
| 2017/08/30 | 1,101 | 1,104 | 1,094 | 1,101 | +9 | +0.8% | 1,143,000 |
| 2017/08/29 | 1,090 | 1,095 | 1,087 | 1,092 | -6 | -0.5% | 1,213,000 |
| 2017/08/28 | 1,100 | 1,104 | 1,090 | 1,098 | +7 | +0.6% | 1,049,000 |
| 2017/08/25 | 1,097 | 1,097 | 1,089 | 1,091 | -2 | -0.2% | 1,131,000 |
| 2017/08/24 | 1,103 | 1,109 | 1,093 | 1,093 | -12 | -1.1% | 1,603,000 |
1901～
1950
件表示中 / 3765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 | 374,100円 | +9.4% | +9.5% | 1.50% | 16.48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 |
| アシックス | 415,400円 | +17.9% | +41.5% | 0.67% | 34.22倍 | 12.33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 | 241,500円 | +2.9% | -9.4% | 1.66% | 11.95倍 | 0.95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 | 98,400円 | -2.2% | +40.2% | 2.64% | 19.82倍 | 0.99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 | 92,400円 | +5.6% | +1.6% | 2.49% | 19.92倍 | 1.56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
