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 |
|---|---|---|---|---|---|---|---|
| 2017/06/09 | 1,241 | 1,266 | 1,239 | 1,249 | +17 | +1.4% | 4,034,000 |
| 2017/06/08 | 1,249 | 1,249 | 1,231 | 1,232 | -5 | -0.4% | 2,186,000 |
| 2017/06/07 | 1,238 | 1,241 | 1,226 | 1,237 | -3 | -0.2% | 1,574,000 |
| 2017/06/06 | 1,255 | 1,256 | 1,238 | 1,240 | -17 | -1.4% | 1,725,000 |
| 2017/06/05 | 1,258 | 1,265 | 1,255 | 1,257 | +1 | +0.1% | 1,184,000 |
| 2017/06/02 | 1,250 | 1,258 | 1,244 | 1,256 | +6 | +0.5% | 2,687,000 |
| 2017/06/01 | 1,220 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 2,210,000 |
| 2017/05/31 | 1,223 | 1,225 | 1,208 | 1,220 | -8 | -0.7% | 3,332,000 |
| 2017/05/30 | 1,222 | 1,231 | 1,219 | 1,228 | +2 | +0.2% | 1,241,000 |
| 2017/05/29 | 1,209 | 1,229 | 1,209 | 1,226 | +17 | +1.4% | 969,000 |
| 2017/05/26 | 1,227 | 1,229 | 1,208 | 1,209 | -22 | -1.8% | 1,520,000 |
| 2017/05/25 | 1,219 | 1,232 | 1,219 | 1,231 | +5 | +0.4% | 2,385,000 |
| 2017/05/24 | 1,201 | 1,226 | 1,200 | 1,226 | +35 | +2.9% | 3,336,000 |
| 2017/05/23 | 1,169 | 1,194 | 1,168 | 1,191 | +20 | +1.7% | 2,030,000 |
| 2017/05/22 | 1,174 | 1,174 | 1,160 | 1,171 | +15 | +1.3% | 2,634,000 |
| 2017/05/19 | 1,178 | 1,179 | 1,147 | 1,156 | -34 | -2.9% | 3,761,000 |
| 2017/05/18 | 1,187 | 1,193 | 1,180 | 1,190 | -11 | -0.9% | 2,528,000 |
| 2017/05/17 | 1,207 | 1,211 | 1,197 | 1,201 | -19 | -1.6% | 2,038,000 |
| 2017/05/16 | 1,214 | 1,221 | 1,207 | 1,220 | +4 | +0.3% | 2,252,000 |
| 2017/05/15 | 1,200 | 1,219 | 1,196 | 1,216 | +51 | +4.4% | 3,276,000 |
| 2017/05/12 | 1,171 | 1,180 | 1,157 | 1,165 | +1 | +0.1% | 1,700,000 |
| 2017/05/11 | 1,175 | 1,176 | 1,163 | 1,164 | -14 | -1.2% | 1,639,000 |
| 2017/05/10 | 1,175 | 1,187 | 1,175 | 1,178 | +5 | +0.4% | 1,794,000 |
| 2017/05/09 | 1,171 | 1,178 | 1,170 | 1,173 | -3 | -0.3% | 2,095,000 |
| 2017/05/08 | 1,147 | 1,179 | 1,142 | 1,176 | +43 | +3.8% | 2,549,000 |
| 2017/05/02 | 1,135 | 1,139 | 1,130 | 1,133 | +8 | +0.7% | 2,100,000 |
| 2017/05/01 | 1,122 | 1,127 | 1,117 | 1,125 | +4 | +0.4% | 1,056,000 |
| 2017/04/28 | 1,118 | 1,125 | 1,118 | 1,121 | +1 | +0.1% | 1,631,000 |
| 2017/04/27 | 1,114 | 1,122 | 1,114 | 1,120 | -2 | -0.2% | 1,560,000 |
| 2017/04/26 | 1,117 | 1,123 | 1,114 | 1,122 | +15 | +1.4% | 1,500,000 |
| 2017/04/25 | 1,098 | 1,109 | 1,096 | 1,107 | +4 | +0.4% | 1,402,000 |
| 2017/04/24 | 1,104 | 1,106 | 1,095 | 1,103 | +15 | +1.4% | 1,273,000 |
| 2017/04/21 | 1,090 | 1,093 | 1,082 | 1,088 | +3 | +0.3% | 2,516,000 |
| 2017/04/20 | 1,091 | 1,091 | 1,083 | 1,085 | -6 | -0.5% | 1,801,000 |
| 2017/04/19 | 1,099 | 1,101 | 1,088 | 1,091 | -3 | -0.3% | 2,102,000 |
| 2017/04/18 | 1,104 | 1,106 | 1,091 | 1,094 | +2 | +0.2% | 1,310,000 |
| 2017/04/17 | 1,084 | 1,093 | 1,081 | 1,092 | +4 | +0.4% | 872,000 |
| 2017/04/14 | 1,113 | 1,114 | 1,084 | 1,088 | -10 | -0.9% | 1,652,000 |
| 2017/04/13 | 1,103 | 1,106 | 1,094 | 1,098 | -10 | -0.9% | 1,299,000 |
| 2017/04/12 | 1,110 | 1,111 | 1,103 | 1,108 | -12 | -1.1% | 1,438,000 |
| 2017/04/11 | 1,115 | 1,125 | 1,114 | 1,120 | -2 | -0.2% | 1,110,000 |
| 2017/04/10 | 1,126 | 1,131 | 1,118 | 1,122 | +7 | +0.6% | 1,221,000 |
| 2017/04/07 | 1,120 | 1,123 | 1,106 | 1,115 | +6 | +0.5% | 2,830,000 |
| 2017/04/06 | 1,126 | 1,126 | 1,107 | 1,109 | -24 | -2.1% | 2,079,000 |
| 2017/04/05 | 1,139 | 1,142 | 1,129 | 1,133 | -2 | -0.2% | 1,411,000 |
| 2017/04/04 | 1,139 | 1,145 | 1,127 | 1,135 | -5 | -0.4% | 1,393,000 |
| 2017/04/03 | 1,141 | 1,147 | 1,139 | 1,140 | +5 | +0.4% | 1,143,000 |
| 2017/03/31 | 1,149 | 1,153 | 1,135 | 1,135 | -2 | -0.2% | 2,356,000 |
| 2017/03/30 | 1,144 | 1,149 | 1,136 | 1,137 | -13 | -1.1% | 887,000 |
| 2017/03/29 | 1,155 | 1,158 | 1,146 | 1,150 | -8 | -0.7% | 1,051,000 |
2001～
2050
件表示中 / 3764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 | 375,400円 | +9.4% | +9.5% | 1.49% | 16.54倍 | 0.84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 | 417,400円 | +17.9% | +41.5% | 0.67% | 34.38倍 | 12.40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 | 241,300円 | +2.9% | -9.4% | 1.66% | 11.94倍 | 0.94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 | 98,100円 | -2.2% | +40.2% | 2.65% | 19.77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 | 92,700円 | +5.6% | +1.6% | 2.48% | 19.98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
