トピー工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,613 | 1,623 | 1,608 | 1,613 | -1 | -0.1% | 22,700 |
| 2022/12/27 | 1,614 | 1,619 | 1,605 | 1,614 | +9 | +0.6% | 13,200 |
| 2022/12/26 | 1,593 | 1,610 | 1,593 | 1,605 | +13 | +0.8% | 17,100 |
| 2022/12/23 | 1,590 | 1,594 | 1,576 | 1,592 | -8 | -0.5% | 25,300 |
| 2022/12/22 | 1,577 | 1,603 | 1,569 | 1,600 | +28 | +1.8% | 31,500 |
| 2022/12/21 | 1,603 | 1,611 | 1,561 | 1,572 | -28 | -1.8% | 53,200 |
| 2022/12/20 | 1,613 | 1,637 | 1,587 | 1,600 | -13 | -0.8% | 44,200 |
| 2022/12/19 | 1,610 | 1,631 | 1,593 | 1,613 | +1 | +0.1% | 40,400 |
| 2022/12/16 | 1,635 | 1,636 | 1,608 | 1,612 | -39 | -2.4% | 46,800 |
| 2022/12/15 | 1,643 | 1,662 | 1,639 | 1,651 | +6 | +0.4% | 36,800 |
| 2022/12/14 | 1,621 | 1,650 | 1,611 | 1,645 | +18 | +1.1% | 46,100 |
| 2022/12/13 | 1,629 | 1,639 | 1,625 | 1,627 | +5 | +0.3% | 24,400 |
| 2022/12/12 | 1,641 | 1,643 | 1,616 | 1,622 | -23 | -1.4% | 35,700 |
| 2022/12/09 | 1,642 | 1,655 | 1,641 | 1,645 | -6 | -0.4% | 42,400 |
| 2022/12/08 | 1,660 | 1,660 | 1,634 | 1,651 | -3 | -0.2% | 49,900 |
| 2022/12/07 | 1,638 | 1,668 | 1,630 | 1,654 | +18 | +1.1% | 33,300 |
| 2022/12/06 | 1,650 | 1,658 | 1,635 | 1,636 | -36 | -2.2% | 62,400 |
| 2022/12/05 | 1,683 | 1,683 | 1,652 | 1,672 | -11 | -0.7% | 48,200 |
| 2022/12/02 | 1,688 | 1,697 | 1,664 | 1,683 | -14 | -0.8% | 66,300 |
| 2022/12/01 | 1,728 | 1,728 | 1,697 | 1,697 | -33 | -1.9% | 34,100 |
| 2022/11/30 | 1,667 | 1,739 | 1,666 | 1,730 | +43 | +2.5% | 109,800 |
| 2022/11/29 | 1,666 | 1,693 | 1,647 | 1,687 | +2 | +0.1% | 62,600 |
| 2022/11/28 | 1,707 | 1,707 | 1,677 | 1,685 | -17 | -1% | 57,200 |
| 2022/11/25 | 1,697 | 1,718 | 1,693 | 1,702 | -1 | -0.1% | 52,600 |
| 2022/11/24 | 1,703 | 1,715 | 1,695 | 1,703 | ±0 | ±0% | 38,600 |
| 2022/11/22 | 1,704 | 1,724 | 1,703 | 1,703 | +7 | +0.4% | 40,900 |
| 2022/11/21 | 1,717 | 1,729 | 1,690 | 1,696 | -10 | -0.6% | 35,000 |
| 2022/11/18 | 1,701 | 1,724 | 1,701 | 1,706 | +7 | +0.4% | 44,700 |
| 2022/11/17 | 1,707 | 1,707 | 1,686 | 1,699 | -16 | -0.9% | 43,400 |
| 2022/11/16 | 1,700 | 1,716 | 1,690 | 1,715 | +15 | +0.9% | 43,400 |
| 2022/11/15 | 1,666 | 1,707 | 1,665 | 1,700 | +27 | +1.6% | 39,500 |
| 2022/11/14 | 1,695 | 1,697 | 1,669 | 1,673 | -24 | -1.4% | 38,500 |
| 2022/11/11 | 1,724 | 1,728 | 1,685 | 1,697 | +3 | +0.2% | 51,400 |
| 2022/11/10 | 1,686 | 1,715 | 1,665 | 1,694 | -12 | -0.7% | 72,200 |
| 2022/11/09 | 1,746 | 1,746 | 1,682 | 1,706 | -33 | -1.9% | 101,000 |
| 2022/11/08 | 1,711 | 1,762 | 1,677 | 1,739 | +53 | +3.1% | 196,600 |
| 2022/11/07 | 1,680 | 1,712 | 1,676 | 1,686 | +13 | +0.8% | 70,800 |
| 2022/11/04 | 1,615 | 1,681 | 1,615 | 1,673 | +42 | +2.6% | 97,900 |
| 2022/11/02 | 1,632 | 1,650 | 1,628 | 1,631 | -1 | -0.1% | 60,600 |
| 2022/11/01 | 1,595 | 1,639 | 1,593 | 1,632 | +42 | +2.6% | 62,700 |
| 2022/10/31 | 1,585 | 1,593 | 1,561 | 1,590 | +35 | +2.3% | 58,800 |
| 2022/10/28 | 1,578 | 1,583 | 1,553 | 1,555 | -21 | -1.3% | 118,400 |
| 2022/10/27 | 1,565 | 1,586 | 1,555 | 1,576 | +1 | +0.1% | 40,100 |
| 2022/10/26 | 1,583 | 1,589 | 1,571 | 1,575 | -6 | -0.4% | 45,500 |
| 2022/10/25 | 1,575 | 1,591 | 1,563 | 1,581 | +5 | +0.3% | 37,000 |
| 2022/10/24 | 1,599 | 1,606 | 1,572 | 1,576 | -2 | -0.1% | 37,400 |
| 2022/10/21 | 1,628 | 1,628 | 1,578 | 1,578 | -47 | -2.9% | 52,900 |
| 2022/10/20 | 1,630 | 1,635 | 1,607 | 1,625 | -8 | -0.5% | 49,400 |
| 2022/10/19 | 1,630 | 1,635 | 1,620 | 1,633 | +2 | +0.1% | 34,000 |
| 2022/10/18 | 1,635 | 1,640 | 1,610 | 1,631 | +18 | +1.1% | 71,600 |
651～
700
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「トピー」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 |
|---|---|---|---|---|---|---|---|---|
| トピー | 295,600円 | +0.5% | +13.7% | 4.40% | 8.24倍 | 0.48倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| フタバ | 93,200円 | -3.8% | +16.7% | 4.29% | 7.26倍 | 0.71倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| 村上開明 | 685,000円 | -2.9% | -6.1% | 3.07% | 13.68倍 | 0.89倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
| タチエス | 194,800円 | -10.0% | -7.1% | 5.33% | 8.35倍 | 0.69倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
| プレス工 | 65,400円 | -5.9% | -6.6% | 5.05% | 13.00倍 | 0.57倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
市場注目の銘柄
チャート関連のコラム
