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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,118 | 1,119 | 1,103 | 1,105 | -5 | -0.5% | 1,671,000 |
| 2017/08/22 | 1,113 | 1,122 | 1,108 | 1,110 | -7 | -0.6% | 1,131,000 |
| 2017/08/21 | 1,108 | 1,122 | 1,105 | 1,117 | +12 | +1.1% | 1,814,000 |
| 2017/08/18 | 1,107 | 1,109 | 1,102 | 1,105 | -11 | -1% | 1,458,000 |
| 2017/08/17 | 1,122 | 1,122 | 1,115 | 1,116 | -6 | -0.5% | 1,176,000 |
| 2017/08/16 | 1,111 | 1,125 | 1,109 | 1,122 | +7 | +0.6% | 1,424,000 |
| 2017/08/15 | 1,118 | 1,128 | 1,114 | 1,115 | +5 | +0.5% | 1,819,000 |
| 2017/08/14 | 1,115 | 1,133 | 1,107 | 1,110 | -5 | -0.4% | 3,775,000 |
| 2017/08/10 | 1,147 | 1,150 | 1,112 | 1,115 | -36 | -3.1% | 4,490,000 |
| 2017/08/09 | 1,173 | 1,177 | 1,149 | 1,151 | -27 | -2.3% | 2,385,000 |
| 2017/08/08 | 1,175 | 1,181 | 1,173 | 1,178 | +4 | +0.3% | 1,254,000 |
| 2017/08/07 | 1,176 | 1,182 | 1,174 | 1,174 | +5 | +0.4% | 1,132,000 |
| 2017/08/04 | 1,175 | 1,178 | 1,165 | 1,169 | -1 | -0.1% | 1,135,000 |
| 2017/08/03 | 1,169 | 1,174 | 1,167 | 1,170 | ±0 | ±0% | 1,143,000 |
| 2017/08/02 | 1,179 | 1,183 | 1,168 | 1,170 | -6 | -0.5% | 1,364,000 |
| 2017/08/01 | 1,174 | 1,180 | 1,171 | 1,176 | +10 | +0.9% | 1,126,000 |
| 2017/07/31 | 1,179 | 1,180 | 1,166 | 1,166 | -16 | -1.4% | 2,025,000 |
| 2017/07/28 | 1,183 | 1,186 | 1,179 | 1,182 | -2 | -0.2% | 1,461,000 |
| 2017/07/27 | 1,197 | 1,197 | 1,182 | 1,184 | -14 | -1.2% | 2,146,000 |
| 2017/07/26 | 1,203 | 1,203 | 1,192 | 1,198 | -1 | -0.1% | 1,272,000 |
| 2017/07/25 | 1,204 | 1,208 | 1,198 | 1,199 | -2 | -0.2% | 1,407,000 |
| 2017/07/24 | 1,202 | 1,207 | 1,194 | 1,201 | -9 | -0.7% | 1,393,000 |
| 2017/07/21 | 1,209 | 1,212 | 1,203 | 1,210 | -6 | -0.5% | 1,575,000 |
| 2017/07/20 | 1,211 | 1,221 | 1,209 | 1,216 | +8 | +0.7% | 1,249,000 |
| 2017/07/19 | 1,202 | 1,213 | 1,202 | 1,208 | +5 | +0.4% | 939,000 |
| 2017/07/18 | 1,209 | 1,211 | 1,200 | 1,203 | -15 | -1.2% | 1,223,000 |
| 2017/07/14 | 1,216 | 1,220 | 1,211 | 1,218 | +6 | +0.5% | 1,545,000 |
| 2017/07/13 | 1,219 | 1,222 | 1,207 | 1,212 | -2 | -0.2% | 1,405,000 |
| 2017/07/12 | 1,223 | 1,225 | 1,209 | 1,214 | -9 | -0.7% | 1,162,000 |
| 2017/07/11 | 1,208 | 1,224 | 1,206 | 1,223 | +14 | +1.2% | 1,168,000 |
| 2017/07/10 | 1,215 | 1,217 | 1,208 | 1,209 | +8 | +0.7% | 1,547,000 |
| 2017/07/07 | 1,205 | 1,214 | 1,198 | 1,201 | -13 | -1.1% | 1,727,000 |
| 2017/07/06 | 1,221 | 1,221 | 1,207 | 1,214 | -3 | -0.2% | 1,692,000 |
| 2017/07/05 | 1,213 | 1,220 | 1,207 | 1,217 | -2 | -0.2% | 1,927,000 |
| 2017/07/04 | 1,239 | 1,239 | 1,217 | 1,219 | -10 | -0.8% | 1,344,000 |
| 2017/07/03 | 1,230 | 1,233 | 1,226 | 1,229 | -3 | -0.2% | 870,000 |
| 2017/06/30 | 1,248 | 1,251 | 1,230 | 1,232 | -29 | -2.3% | 1,768,000 |
| 2017/06/29 | 1,249 | 1,263 | 1,247 | 1,261 | +22 | +1.8% | 1,437,000 |
| 2017/06/28 | 1,235 | 1,243 | 1,232 | 1,239 | -3 | -0.2% | 1,456,000 |
| 2017/06/27 | 1,241 | 1,244 | 1,236 | 1,242 | +7 | +0.6% | 1,414,000 |
| 2017/06/26 | 1,242 | 1,248 | 1,235 | 1,235 | -9 | -0.7% | 1,422,000 |
| 2017/06/23 | 1,254 | 1,254 | 1,242 | 1,244 | -9 | -0.7% | 1,415,000 |
| 2017/06/22 | 1,254 | 1,257 | 1,246 | 1,253 | +5 | +0.4% | 1,920,000 |
| 2017/06/21 | 1,250 | 1,258 | 1,247 | 1,248 | -10 | -0.8% | 1,384,000 |
| 2017/06/20 | 1,254 | 1,263 | 1,253 | 1,258 | +7 | +0.6% | 1,758,000 |
| 2017/06/19 | 1,235 | 1,253 | 1,233 | 1,251 | +19 | +1.5% | 1,300,000 |
| 2017/06/16 | 1,243 | 1,246 | 1,228 | 1,232 | -7 | -0.6% | 2,387,000 |
| 2017/06/15 | 1,232 | 1,242 | 1,225 | 1,239 | +2 | +0.2% | 1,934,000 |
| 2017/06/14 | 1,242 | 1,245 | 1,233 | 1,237 | -1 | -0.1% | 1,278,000 |
| 2017/06/13 | 1,237 | 1,248 | 1,236 | 1,238 | -2 | -0.2% | 1,104,000 |
1951～
2000
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
