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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 3,476 | 3,482 | 3,389 | 3,401 | -93 | -2.7% | 1,196,400 |
| 2023/10/02 | 3,562 | 3,591 | 3,487 | 3,494 | -81 | -2.3% | 1,126,700 |
| 2023/09/29 | 3,611 | 3,617 | 3,533 | 3,575 | -50 | -1.4% | 1,013,600 |
| 2023/09/28 | 3,630 | 3,663 | 3,583 | 3,625 | -12 | -0.3% | 728,300 |
| 2023/09/27 | 3,644 | 3,648 | 3,574 | 3,637 | -45 | -1.2% | 979,500 |
| 2023/09/26 | 3,690 | 3,701 | 3,597 | 3,682 | -27 | -0.7% | 1,051,000 |
| 2023/09/25 | 3,769 | 3,769 | 3,678 | 3,709 | -72 | -1.9% | 967,900 |
| 2023/09/22 | 3,738 | 3,808 | 3,726 | 3,781 | +28 | +0.7% | 847,400 |
| 2023/09/21 | 3,794 | 3,814 | 3,733 | 3,753 | -60 | -1.6% | 832,500 |
| 2023/09/20 | 3,870 | 3,871 | 3,798 | 3,813 | -24 | -0.6% | 772,800 |
| 2023/09/19 | 3,834 | 3,866 | 3,816 | 3,837 | +14 | +0.4% | 867,200 |
| 2023/09/15 | 3,776 | 3,849 | 3,765 | 3,823 | +84 | +2.2% | 1,260,100 |
| 2023/09/14 | 3,722 | 3,748 | 3,675 | 3,739 | +26 | +0.7% | 978,200 |
| 2023/09/13 | 3,678 | 3,740 | 3,676 | 3,713 | +59 | +1.6% | 1,072,200 |
| 2023/09/12 | 3,599 | 3,663 | 3,596 | 3,654 | +65 | +1.8% | 728,600 |
| 2023/09/11 | 3,609 | 3,624 | 3,574 | 3,589 | +15 | +0.4% | 480,400 |
| 2023/09/08 | 3,650 | 3,665 | 3,566 | 3,574 | -90 | -2.5% | 932,300 |
| 2023/09/07 | 3,662 | 3,694 | 3,655 | 3,664 | +15 | +0.4% | 562,500 |
| 2023/09/06 | 3,648 | 3,679 | 3,641 | 3,649 | +14 | +0.4% | 537,600 |
| 2023/09/05 | 3,622 | 3,639 | 3,588 | 3,635 | +10 | +0.3% | 559,600 |
| 2023/09/04 | 3,589 | 3,625 | 3,557 | 3,625 | +47 | +1.3% | 651,300 |
| 2023/09/01 | 3,505 | 3,598 | 3,504 | 3,578 | +57 | +1.6% | 800,500 |
| 2023/08/31 | 3,433 | 3,535 | 3,433 | 3,521 | +96 | +2.8% | 1,547,500 |
| 2023/08/30 | 3,412 | 3,458 | 3,412 | 3,425 | +22 | +0.6% | 778,600 |
| 2023/08/29 | 3,383 | 3,447 | 3,370 | 3,403 | +30 | +0.9% | 644,000 |
| 2023/08/28 | 3,317 | 3,380 | 3,309 | 3,373 | +85 | +2.6% | 514,200 |
| 2023/08/25 | 3,292 | 3,304 | 3,275 | 3,288 | -51 | -1.5% | 537,300 |
| 2023/08/24 | 3,255 | 3,346 | 3,255 | 3,339 | +81 | +2.5% | 852,400 |
| 2023/08/23 | 3,245 | 3,272 | 3,234 | 3,258 | -15 | -0.5% | 491,400 |
| 2023/08/22 | 3,270 | 3,273 | 3,247 | 3,273 | +20 | +0.6% | 446,000 |
| 2023/08/21 | 3,264 | 3,283 | 3,245 | 3,253 | +4 | +0.1% | 388,700 |
| 2023/08/18 | 3,231 | 3,270 | 3,213 | 3,249 | -3 | -0.1% | 627,300 |
| 2023/08/17 | 3,267 | 3,273 | 3,210 | 3,252 | -15 | -0.5% | 663,400 |
| 2023/08/16 | 3,255 | 3,290 | 3,227 | 3,267 | -9 | -0.3% | 815,400 |
| 2023/08/15 | 3,390 | 3,431 | 3,270 | 3,276 | -35 | -1.1% | 1,534,200 |
| 2023/08/14 | 3,350 | 3,387 | 3,310 | 3,311 | -30 | -0.9% | 945,500 |
| 2023/08/10 | 3,265 | 3,343 | 3,265 | 3,341 | +54 | +1.6% | 879,800 |
| 2023/08/09 | 3,333 | 3,334 | 3,259 | 3,287 | -74 | -2.2% | 1,088,100 |
| 2023/08/08 | 3,307 | 3,374 | 3,302 | 3,361 | +111 | +3.4% | 986,100 |
| 2023/08/07 | 3,211 | 3,260 | 3,208 | 3,250 | +12 | +0.4% | 497,500 |
| 2023/08/04 | 3,230 | 3,249 | 3,210 | 3,238 | -12 | -0.4% | 555,900 |
| 2023/08/03 | 3,253 | 3,273 | 3,239 | 3,250 | -33 | -1% | 584,500 |
| 2023/08/02 | 3,314 | 3,329 | 3,277 | 3,283 | -66 | -2% | 619,800 |
| 2023/08/01 | 3,342 | 3,365 | 3,318 | 3,349 | +7 | +0.2% | 662,700 |
| 2023/07/31 | 3,310 | 3,378 | 3,303 | 3,342 | +96 | +3% | 988,000 |
| 2023/07/28 | 3,254 | 3,291 | 3,160 | 3,246 | -53 | -1.6% | 1,291,300 |
| 2023/07/27 | 3,260 | 3,312 | 3,260 | 3,299 | +31 | +0.9% | 811,700 |
| 2023/07/26 | 3,235 | 3,278 | 3,216 | 3,268 | +27 | +0.8% | 852,800 |
| 2023/07/25 | 3,241 | 3,254 | 3,220 | 3,241 | ±0 | ±0% | 737,600 |
| 2023/07/24 | 3,201 | 3,245 | 3,200 | 3,241 | +73 | +2.3% | 794,600 |
151～
200
件表示中 / 3457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 | 388,000円 | +2.5% | +6.9% | 1.24% | 21.88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 | 814,800円 | +3.4% | +4.6% | 0.98% | 40.93倍 | 7.20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 | 477,900円 | +2.1% | +1.3% | 1.34% | 12.60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 | 344,500円 | +0.5% | +23.6% | 2.15% | 16.70倍 | 1.11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
