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 |
|---|---|---|---|---|---|---|---|
| 2015/10/21 | 1,022 | 1,048 | 1,014 | 1,044 | +23 | +2.3% | 1,430,000 |
| 2015/10/20 | 1,026 | 1,028 | 1,017 | 1,021 | -12 | -1.2% | 1,458,000 |
| 2015/10/19 | 1,030 | 1,039 | 1,023 | 1,033 | +8 | +0.8% | 1,961,000 |
| 2015/10/16 | 1,026 | 1,042 | 1,022 | 1,025 | +3 | +0.3% | 1,735,000 |
| 2015/10/15 | 1,001 | 1,026 | 999 | 1,022 | +23 | +2.3% | 1,431,000 |
| 2015/10/14 | 1,013 | 1,018 | 997 | 999 | -23 | -2.3% | 2,030,000 |
| 2015/10/13 | 1,019 | 1,026 | 1,014 | 1,022 | -4 | -0.4% | 2,103,000 |
| 2015/10/09 | 1,008 | 1,029 | 993 | 1,026 | +33 | +3.3% | 3,310,000 |
| 2015/10/08 | 995 | 1,000 | 987 | 993 | -5 | -0.5% | 1,953,000 |
| 2015/10/07 | 978 | 999 | 978 | 998 | +16 | +1.6% | 2,022,000 |
| 2015/10/06 | 986 | 988 | 977 | 982 | +19 | +2% | 2,250,000 |
| 2015/10/05 | 959 | 968 | 947 | 963 | +11 | +1.2% | 1,758,000 |
| 2015/10/02 | 950 | 954 | 945 | 952 | -2 | -0.2% | 1,532,000 |
| 2015/10/01 | 964 | 964 | 944 | 954 | -7 | -0.7% | 2,699,000 |
| 2015/09/30 | 951 | 966 | 946 | 961 | +23 | +2.5% | 3,046,000 |
| 2015/09/29 | 950 | 951 | 929 | 938 | -24 | -2.5% | 2,936,000 |
| 2015/09/28 | 966 | 973 | 954 | 962 | -4 | -0.4% | 1,289,000 |
| 2015/09/25 | 954 | 968 | 947 | 966 | +14 | +1.5% | 2,377,000 |
| 2015/09/24 | 964 | 978 | 952 | 952 | -19 | -2% | 2,825,000 |
| 2015/09/18 | 994 | 994 | 970 | 971 | -29 | -2.9% | 3,150,000 |
| 2015/09/17 | 1,006 | 1,008 | 994 | 1,000 | +3 | +0.3% | 1,555,000 |
| 2015/09/16 | 1,015 | 1,016 | 994 | 997 | -14 | -1.4% | 1,587,000 |
| 2015/09/15 | 1,004 | 1,021 | 1,002 | 1,011 | +14 | +1.4% | 1,661,000 |
| 2015/09/14 | 1,010 | 1,013 | 994 | 997 | -9 | -0.9% | 1,544,000 |
| 2015/09/11 | 988 | 1,008 | 986 | 1,006 | +14 | +1.4% | 3,288,000 |
| 2015/09/10 | 991 | 997 | 981 | 992 | -26 | -2.6% | 2,255,000 |
| 2015/09/09 | 990 | 1,018 | 984 | 1,018 | +64 | +6.7% | 2,753,000 |
| 2015/09/08 | 974 | 980 | 954 | 954 | -20 | -2.1% | 1,726,000 |
| 2015/09/07 | 957 | 977 | 947 | 974 | +13 | +1.4% | 2,894,000 |
| 2015/09/04 | 965 | 973 | 949 | 961 | +1 | +0.1% | 3,452,000 |
| 2015/09/03 | 967 | 981 | 958 | 960 | +2 | +0.2% | 1,880,000 |
| 2015/09/02 | 953 | 983 | 951 | 958 | -10 | -1% | 3,998,000 |
| 2015/09/01 | 998 | 1,002 | 968 | 968 | -39 | -3.9% | 2,672,000 |
| 2015/08/31 | 993 | 1,008 | 983 | 1,007 | +12 | +1.2% | 2,216,000 |
| 2015/08/28 | 991 | 1,003 | 983 | 995 | +29 | +3% | 2,044,000 |
| 2015/08/27 | 974 | 990 | 963 | 966 | +2 | +0.2% | 2,574,000 |
| 2015/08/26 | 928 | 965 | 920 | 964 | +46 | +5% | 4,243,000 |
| 2015/08/25 | 928 | 965 | 915 | 918 | -25 | -2.7% | 5,390,000 |
| 2015/08/24 | 979 | 987 | 941 | 943 | -51 | -5.1% | 5,038,000 |
| 2015/08/21 | 1,014 | 1,014 | 992 | 994 | -42 | -4.1% | 2,379,000 |
| 2015/08/20 | 1,057 | 1,057 | 1,036 | 1,036 | -29 | -2.7% | 1,573,000 |
| 2015/08/19 | 1,075 | 1,080 | 1,063 | 1,065 | -14 | -1.3% | 1,256,000 |
| 2015/08/18 | 1,073 | 1,086 | 1,070 | 1,079 | +11 | +1% | 1,422,000 |
| 2015/08/17 | 1,060 | 1,071 | 1,053 | 1,068 | +12 | +1.1% | 1,289,000 |
| 2015/08/14 | 1,069 | 1,069 | 1,056 | 1,056 | -8 | -0.8% | 2,028,000 |
| 2015/08/13 | 1,069 | 1,069 | 1,047 | 1,064 | ±0 | ±0% | 1,263,000 |
| 2015/08/12 | 1,072 | 1,083 | 1,059 | 1,064 | -9 | -0.8% | 1,652,000 |
| 2015/08/11 | 1,095 | 1,099 | 1,061 | 1,073 | -13 | -1.2% | 1,995,000 |
| 2015/08/10 | 1,090 | 1,097 | 1,080 | 1,086 | +1 | +0.1% | 1,983,000 |
| 2015/08/07 | 1,079 | 1,092 | 1,073 | 1,085 | -8 | -0.7% | 1,342,000 |
2401～
2450
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 | 375,800円 | +9.4% | +9.5% | 1.49% | 16.55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 | 424,000円 | +17.9% | +41.5% | 0.66% | 34.93倍 | 12.59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 | 239,500円 | +2.9% | -9.4% | 1.67% | 11.85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 | 97,000円 | -2.2% | +40.2% | 2.68% | 19.54倍 | 0.98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 | 92,500円 | +5.6% | +1.6% | 2.49% | 19.94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
