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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 774 | 775 | 766 | 773 | +11 | +1.4% | 1,535,000 |
| 2010/06/15 | 767 | 767 | 756 | 762 | -3 | -0.4% | 1,542,000 |
| 2010/06/14 | 765 | 769 | 762 | 765 | +13 | +1.7% | 1,332,000 |
| 2010/06/11 | 760 | 760 | 749 | 752 | +7 | +0.9% | 5,042,000 |
| 2010/06/10 | 748 | 748 | 738 | 745 | +5 | +0.7% | 1,230,000 |
| 2010/06/09 | 734 | 743 | 731 | 740 | -4 | -0.5% | 2,111,000 |
| 2010/06/08 | 737 | 752 | 733 | 744 | -5 | -0.7% | 1,859,000 |
| 2010/06/07 | 760 | 760 | 745 | 749 | -26 | -3.4% | 1,834,000 |
| 2010/06/04 | 785 | 788 | 775 | 775 | -19 | -2.4% | 2,621,000 |
| 2010/06/03 | 783 | 799 | 780 | 794 | +26 | +3.4% | 2,892,000 |
| 2010/06/02 | 766 | 781 | 763 | 768 | -8 | -1% | 1,668,000 |
| 2010/06/01 | 779 | 783 | 760 | 776 | -1 | -0.1% | 1,683,000 |
| 2010/05/31 | 768 | 784 | 767 | 777 | +15 | +2% | 2,550,000 |
| 2010/05/28 | 781 | 782 | 760 | 762 | -10 | -1.3% | 5,073,000 |
| 2010/05/27 | 740 | 777 | 728 | 772 | +19 | +2.5% | 5,707,000 |
| 2010/05/26 | 763 | 769 | 752 | 753 | -6 | -0.8% | 3,145,000 |
| 2010/05/25 | 770 | 771 | 754 | 759 | -14 | -1.8% | 1,780,000 |
| 2010/05/24 | 767 | 780 | 767 | 773 | -6 | -0.8% | 1,509,000 |
| 2010/05/21 | 784 | 786 | 770 | 779 | -21 | -2.6% | 2,403,000 |
| 2010/05/20 | 798 | 807 | 794 | 800 | -11 | -1.4% | 1,832,000 |
| 2010/05/19 | 811 | 812 | 798 | 811 | -15 | -1.8% | 2,472,000 |
| 2010/05/18 | 823 | 834 | 822 | 826 | +4 | +0.5% | 1,641,000 |
| 2010/05/17 | 821 | 825 | 812 | 822 | -14 | -1.7% | 2,069,000 |
| 2010/05/14 | 832 | 847 | 829 | 836 | -10 | -1.2% | 2,777,000 |
| 2010/05/13 | 838 | 848 | 836 | 846 | +30 | +3.7% | 3,061,000 |
| 2010/05/12 | 830 | 830 | 808 | 816 | -8 | -1% | 1,587,000 |
| 2010/05/11 | 831 | 842 | 822 | 824 | -1 | -0.1% | 1,803,000 |
| 2010/05/10 | 798 | 829 | 794 | 825 | +16 | +2% | 3,085,000 |
| 2010/05/07 | 808 | 811 | 794 | 809 | -31 | -3.7% | 3,094,000 |
| 2010/05/06 | 835 | 843 | 831 | 840 | -22 | -2.6% | 2,445,000 |
| 2010/04/30 | 853 | 864 | 852 | 862 | +9 | +1.1% | 1,261,000 |
| 2010/04/28 | 862 | 871 | 845 | 853 | -19 | -2.2% | 2,741,000 |
| 2010/04/27 | 874 | 877 | 866 | 872 | -8 | -0.9% | 1,516,000 |
| 2010/04/26 | 880 | 886 | 878 | 880 | +13 | +1.5% | 1,126,000 |
| 2010/04/23 | 867 | 871 | 856 | 867 | +1 | +0.1% | 1,495,000 |
| 2010/04/22 | 867 | 867 | 855 | 866 | -9 | -1% | 1,711,000 |
| 2010/04/21 | 876 | 885 | 874 | 875 | +14 | +1.6% | 2,968,000 |
| 2010/04/20 | 856 | 869 | 849 | 861 | +15 | +1.8% | 2,088,000 |
| 2010/04/19 | 844 | 851 | 840 | 846 | -12 | -1.4% | 1,734,000 |
| 2010/04/16 | 866 | 866 | 850 | 858 | -8 | -0.9% | 1,996,000 |
| 2010/04/15 | 864 | 870 | 861 | 866 | +10 | +1.2% | 1,937,000 |
| 2010/04/14 | 850 | 859 | 845 | 856 | +13 | +1.5% | 3,278,000 |
| 2010/04/13 | 847 | 851 | 838 | 843 | +2 | +0.2% | 2,123,000 |
| 2010/04/12 | 846 | 849 | 841 | 841 | +5 | +0.6% | 1,709,000 |
| 2010/04/09 | 835 | 848 | 834 | 836 | ±0 | ±0% | 4,301,000 |
| 2010/04/08 | 841 | 848 | 834 | 836 | -15 | -1.8% | 1,974,000 |
| 2010/04/07 | 850 | 861 | 846 | 851 | +7 | +0.8% | 2,766,000 |
| 2010/04/06 | 851 | 851 | 840 | 844 | ±0 | ±0% | 2,089,000 |
| 2010/04/05 | 848 | 848 | 839 | 844 | +5 | +0.6% | 1,608,000 |
| 2010/04/02 | 847 | 848 | 836 | 839 | +2 | +0.2% | 1,994,000 |
3401～
3450
件表示中 / 3451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 | 374,700円 | +0.4% | -10.1% | 1.28% | 17.33倍 | 0.85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 | 714,500円 | +3.4% | +4.6% | 0.98% | 35.89倍 | 6.31倍 |
|
ランニングを核とするスポーツシューズ大手。柱は日欧米、アジア圏も拡大中。海外売上約８割 |
| 大日印 | 460,500円 | +2.7% | -6.8% | 1.39% | 12.59倍 | 0.99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 | 362,400円 | +0.5% | +23.6% | 2.04% | 17.56倍 | 1.17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 | 267,500円 | +8.0% | -1.9% | 2.84% | 14.16倍 | 1.20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
