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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,484 | 2,534 | 2,481 | 2,498 | +45 | +1.8% | 898,600 |
2023/02/24 | 2,402 | 2,473 | 2,392 | 2,453 | +6 | +0.2% | 1,385,400 |
2023/02/22 | 2,493 | 2,507 | 2,429 | 2,447 | -47 | -1.9% | 1,437,900 |
2023/02/21 | 2,410 | 2,514 | 2,405 | 2,494 | +92 | +3.8% | 2,328,700 |
2023/02/20 | 2,400 | 2,411 | 2,370 | 2,402 | +27 | +1.1% | 1,511,000 |
2023/02/17 | 2,372 | 2,393 | 2,361 | 2,375 | -4 | -0.2% | 1,448,100 |
2023/02/16 | 2,319 | 2,387 | 2,316 | 2,379 | +73 | +3.2% | 1,458,000 |
2023/02/15 | 2,289 | 2,321 | 2,283 | 2,306 | +19 | +0.8% | 814,000 |
2023/02/14 | 2,299 | 2,320 | 2,277 | 2,287 | +13 | +0.6% | 987,400 |
2023/02/13 | 2,233 | 2,290 | 2,231 | 2,274 | +44 | +2% | 1,516,900 |
2023/02/10 | 2,108 | 2,303 | 2,104 | 2,230 | +142 | +6.8% | 3,263,500 |
2023/02/09 | 2,100 | 2,112 | 2,067 | 2,088 | +2 | +0.1% | 933,900 |
2023/02/08 | 2,050 | 2,086 | 2,047 | 2,086 | +23 | +1.1% | 742,200 |
2023/02/07 | 2,062 | 2,071 | 2,057 | 2,063 | ±0 | ±0% | 376,900 |
2023/02/06 | 2,050 | 2,076 | 2,050 | 2,063 | +7 | +0.3% | 489,100 |
2023/02/03 | 2,049 | 2,062 | 2,042 | 2,056 | -6 | -0.3% | 512,300 |
2023/02/02 | 2,095 | 2,100 | 2,057 | 2,062 | -32 | -1.5% | 583,200 |
2023/02/01 | 2,103 | 2,108 | 2,086 | 2,094 | +7 | +0.3% | 584,400 |
2023/01/31 | 2,080 | 2,091 | 2,068 | 2,087 | +16 | +0.8% | 733,800 |
2023/01/30 | 2,069 | 2,081 | 2,059 | 2,071 | -6 | -0.3% | 639,200 |
2023/01/27 | 2,095 | 2,098 | 2,053 | 2,077 | -16 | -0.8% | 898,300 |
2023/01/26 | 2,074 | 2,097 | 2,068 | 2,093 | +35 | +1.7% | 1,425,300 |
2023/01/25 | 1,982 | 2,086 | 1,981 | 2,058 | +90 | +4.6% | 1,902,500 |
2023/01/24 | 1,956 | 1,972 | 1,938 | 1,968 | +23 | +1.2% | 633,100 |
2023/01/23 | 1,937 | 1,948 | 1,916 | 1,945 | +24 | +1.2% | 690,200 |
2023/01/20 | 1,904 | 1,921 | 1,886 | 1,921 | +36 | +1.9% | 691,100 |
2023/01/19 | 1,891 | 1,900 | 1,885 | 1,885 | -20 | -1% | 487,500 |
2023/01/18 | 1,860 | 1,911 | 1,859 | 1,905 | +52 | +2.8% | 780,400 |
2023/01/17 | 1,850 | 1,865 | 1,847 | 1,853 | ±0 | ±0% | 469,100 |
2023/01/16 | 1,861 | 1,881 | 1,850 | 1,853 | -26 | -1.4% | 661,200 |
2023/01/13 | 1,896 | 1,901 | 1,878 | 1,879 | -36 | -1.9% | 857,300 |
2023/01/12 | 1,921 | 1,927 | 1,904 | 1,915 | -6 | -0.3% | 483,100 |
2023/01/11 | 1,922 | 1,935 | 1,915 | 1,921 | +6 | +0.3% | 595,600 |
2023/01/10 | 1,933 | 1,948 | 1,913 | 1,915 | +3 | +0.2% | 862,600 |
2023/01/06 | 1,905 | 1,927 | 1,896 | 1,912 | ±0 | ±0% | 535,400 |
2023/01/05 | 1,914 | 1,925 | 1,901 | 1,912 | -20 | -1% | 626,200 |
2023/01/04 | 1,949 | 1,952 | 1,919 | 1,932 | -22 | -1.1% | 726,000 |
2022/12/30 | 1,957 | 1,970 | 1,953 | 1,954 | -10 | -0.5% | 673,300 |
2022/12/29 | 1,942 | 1,964 | 1,935 | 1,964 | -12 | -0.6% | 591,300 |
2022/12/28 | 1,990 | 1,990 | 1,968 | 1,976 | -15 | -0.8% | 440,200 |
2022/12/27 | 2,006 | 2,006 | 1,991 | 1,991 | -7 | -0.4% | 321,700 |
2022/12/26 | 2,012 | 2,014 | 1,991 | 1,998 | -6 | -0.3% | 304,600 |
2022/12/23 | 2,019 | 2,023 | 1,997 | 2,004 | -29 | -1.4% | 464,200 |
2022/12/22 | 2,026 | 2,039 | 2,014 | 2,033 | +17 | +0.8% | 668,400 |
2022/12/21 | 2,029 | 2,046 | 2,011 | 2,016 | -13 | -0.6% | 868,000 |
2022/12/20 | 2,079 | 2,081 | 2,006 | 2,029 | -47 | -2.3% | 900,600 |
2022/12/19 | 2,090 | 2,092 | 2,070 | 2,076 | -19 | -0.9% | 625,900 |
2022/12/16 | 2,093 | 2,107 | 2,083 | 2,095 | -2 | -0.1% | 1,100,300 |
2022/12/15 | 2,078 | 2,098 | 2,073 | 2,097 | +9 | +0.4% | 596,400 |
2022/12/14 | 2,065 | 2,109 | 2,064 | 2,088 | +24 | +1.2% | 891,200 |
301~
350
件表示中 / 3458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 | 389,100円 | +2.5% | +6.9% | 1.23% | 21.94倍 | 0.86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 | 810,200円 | +3.4% | +4.6% | 0.99% | 40.70倍 | 7.15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 | 479,000円 | +2.1% | +1.3% | 1.34% | 12.63倍 | 0.97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 | 347,600円 | +0.5% | +23.6% | 2.13% | 16.85倍 | 1.12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 | 264,700円 | +8.0% | -1.9% | 2.87% | 14.02倍 | 1.19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