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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,020 | 1,036 | 1,018 | 1,021 | -19 | -1.8% | 2,249,000 |
| 2015/07/03 | 1,039 | 1,044 | 1,032 | 1,040 | -3 | -0.3% | 1,448,000 |
| 2015/07/02 | 1,048 | 1,050 | 1,038 | 1,043 | +9 | +0.9% | 1,137,000 |
| 2015/07/01 | 1,033 | 1,040 | 1,025 | 1,034 | +10 | +1% | 1,559,000 |
| 2015/06/30 | 1,026 | 1,039 | 1,021 | 1,024 | ±0 | ±0% | 2,388,000 |
| 2015/06/29 | 1,041 | 1,044 | 1,022 | 1,024 | -41 | -3.8% | 2,728,000 |
| 2015/06/26 | 1,066 | 1,073 | 1,059 | 1,065 | +3 | +0.3% | 1,820,000 |
| 2015/06/25 | 1,062 | 1,072 | 1,058 | 1,062 | +2 | +0.2% | 1,397,000 |
| 2015/06/24 | 1,070 | 1,072 | 1,057 | 1,060 | -1 | -0.1% | 2,116,000 |
| 2015/06/23 | 1,063 | 1,079 | 1,060 | 1,061 | +1 | +0.1% | 3,231,000 |
| 2015/06/22 | 1,050 | 1,062 | 1,048 | 1,060 | +13 | +1.2% | 1,444,000 |
| 2015/06/19 | 1,061 | 1,068 | 1,047 | 1,047 | -5 | -0.5% | 2,240,000 |
| 2015/06/18 | 1,056 | 1,060 | 1,050 | 1,052 | -12 | -1.1% | 2,228,000 |
| 2015/06/17 | 1,070 | 1,073 | 1,061 | 1,064 | -7 | -0.7% | 1,668,000 |
| 2015/06/16 | 1,075 | 1,077 | 1,062 | 1,071 | -12 | -1.1% | 1,611,000 |
| 2015/06/15 | 1,066 | 1,086 | 1,064 | 1,083 | +14 | +1.3% | 1,959,000 |
| 2015/06/12 | 1,060 | 1,071 | 1,053 | 1,069 | +22 | +2.1% | 5,026,000 |
| 2015/06/11 | 1,046 | 1,056 | 1,031 | 1,047 | +9 | +0.9% | 2,072,000 |
| 2015/06/10 | 1,055 | 1,058 | 1,035 | 1,038 | -21 | -2% | 2,547,000 |
| 2015/06/09 | 1,071 | 1,075 | 1,059 | 1,059 | -21 | -1.9% | 1,695,000 |
| 2015/06/08 | 1,078 | 1,085 | 1,071 | 1,080 | +2 | +0.2% | 1,624,000 |
| 2015/06/05 | 1,066 | 1,081 | 1,062 | 1,078 | +4 | +0.4% | 1,435,000 |
| 2015/06/04 | 1,065 | 1,076 | 1,061 | 1,074 | +15 | +1.4% | 1,739,000 |
| 2015/06/03 | 1,060 | 1,065 | 1,055 | 1,059 | -2 | -0.2% | 1,639,000 |
| 2015/06/02 | 1,060 | 1,069 | 1,057 | 1,061 | +2 | +0.2% | 1,578,000 |
| 2015/06/01 | 1,048 | 1,060 | 1,042 | 1,059 | +6 | +0.6% | 1,605,000 |
| 2015/05/29 | 1,058 | 1,062 | 1,047 | 1,053 | -2 | -0.2% | 4,224,000 |
| 2015/05/28 | 1,055 | 1,056 | 1,047 | 1,055 | +9 | +0.9% | 1,576,000 |
| 2015/05/27 | 1,060 | 1,061 | 1,028 | 1,046 | -19 | -1.8% | 3,216,000 |
| 2015/05/26 | 1,066 | 1,068 | 1,059 | 1,065 | -3 | -0.3% | 1,185,000 |
| 2015/05/25 | 1,062 | 1,072 | 1,062 | 1,068 | +10 | +0.9% | 834,000 |
| 2015/05/22 | 1,070 | 1,071 | 1,049 | 1,058 | -16 | -1.5% | 1,310,000 |
| 2015/05/21 | 1,068 | 1,076 | 1,065 | 1,074 | +10 | +0.9% | 1,330,000 |
| 2015/05/20 | 1,059 | 1,067 | 1,050 | 1,064 | +15 | +1.4% | 1,220,000 |
| 2015/05/19 | 1,050 | 1,066 | 1,046 | 1,049 | +5 | +0.5% | 2,601,000 |
| 2015/05/18 | 1,030 | 1,044 | 1,029 | 1,044 | +12 | +1.2% | 1,400,000 |
| 2015/05/15 | 1,045 | 1,056 | 1,023 | 1,032 | -5 | -0.5% | 2,568,000 |
| 2015/05/14 | 1,057 | 1,057 | 1,033 | 1,037 | -32 | -3% | 2,252,000 |
| 2015/05/13 | 1,048 | 1,080 | 1,048 | 1,069 | +43 | +4.2% | 4,467,000 |
| 2015/05/12 | 1,017 | 1,032 | 1,008 | 1,026 | +9 | +0.9% | 1,949,000 |
| 2015/05/11 | 1,001 | 1,017 | 1,001 | 1,017 | +28 | +2.8% | 1,461,000 |
| 2015/05/08 | 982 | 994 | 979 | 989 | +7 | +0.7% | 1,878,000 |
| 2015/05/07 | 989 | 1,001 | 980 | 982 | -19 | -1.9% | 2,298,000 |
| 2015/05/01 | 1,007 | 1,007 | 992 | 1,001 | -6 | -0.6% | 1,944,000 |
| 2015/04/30 | 1,004 | 1,015 | 1,002 | 1,007 | -10 | -1% | 2,474,000 |
| 2015/04/28 | 1,004 | 1,017 | 999 | 1,017 | +15 | +1.5% | 2,289,000 |
| 2015/04/27 | 1,003 | 1,007 | 999 | 1,002 | -1 | -0.1% | 1,439,000 |
| 2015/04/24 | 1,000 | 1,016 | 998 | 1,003 | +3 | +0.3% | 2,121,000 |
| 2015/04/23 | 1,000 | 1,000 | 995 | 1,000 | +2 | +0.2% | 1,610,000 |
| 2015/04/22 | 994 | 998 | 989 | 998 | +8 | +0.8% | 2,047,000 |
2401～
2450
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
