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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,350 | 1,358 | 1,331 | 1,339 | -16 | -1.2% | 40,900 |
| 2022/08/01 | 1,321 | 1,362 | 1,320 | 1,355 | +34 | +2.6% | 48,300 |
| 2022/07/29 | 1,332 | 1,332 | 1,317 | 1,321 | -11 | -0.8% | 50,600 |
| 2022/07/28 | 1,327 | 1,337 | 1,313 | 1,332 | +12 | +0.9% | 42,300 |
| 2022/07/27 | 1,332 | 1,332 | 1,317 | 1,320 | -12 | -0.9% | 31,900 |
| 2022/07/26 | 1,320 | 1,339 | 1,320 | 1,332 | +18 | +1.4% | 32,300 |
| 2022/07/25 | 1,324 | 1,329 | 1,310 | 1,314 | -20 | -1.5% | 52,000 |
| 2022/07/22 | 1,337 | 1,345 | 1,323 | 1,334 | -8 | -0.6% | 42,200 |
| 2022/07/21 | 1,344 | 1,349 | 1,325 | 1,342 | +5 | +0.4% | 58,900 |
| 2022/07/20 | 1,333 | 1,343 | 1,325 | 1,337 | +29 | +2.2% | 54,800 |
| 2022/07/19 | 1,310 | 1,315 | 1,303 | 1,308 | +7 | +0.5% | 35,300 |
| 2022/07/15 | 1,310 | 1,313 | 1,292 | 1,301 | -9 | -0.7% | 35,900 |
| 2022/07/14 | 1,295 | 1,316 | 1,282 | 1,310 | +9 | +0.7% | 36,400 |
| 2022/07/13 | 1,293 | 1,308 | 1,293 | 1,301 | +13 | +1% | 27,400 |
| 2022/07/12 | 1,313 | 1,318 | 1,288 | 1,288 | -34 | -2.6% | 51,500 |
| 2022/07/11 | 1,302 | 1,331 | 1,302 | 1,322 | +17 | +1.3% | 72,800 |
| 2022/07/08 | 1,340 | 1,349 | 1,305 | 1,305 | +55 | +4.4% | 138,800 |
| 2022/07/07 | 1,251 | 1,256 | 1,232 | 1,250 | -1 | -0.1% | 47,500 |
| 2022/07/06 | 1,271 | 1,271 | 1,240 | 1,251 | -36 | -2.8% | 71,700 |
| 2022/07/05 | 1,283 | 1,294 | 1,282 | 1,287 | +4 | +0.3% | 34,800 |
| 2022/07/04 | 1,309 | 1,317 | 1,274 | 1,283 | -28 | -2.1% | 59,000 |
| 2022/07/01 | 1,353 | 1,362 | 1,303 | 1,311 | -53 | -3.9% | 73,500 |
| 2022/06/30 | 1,353 | 1,367 | 1,343 | 1,364 | +18 | +1.3% | 44,700 |
| 2022/06/29 | 1,361 | 1,379 | 1,340 | 1,346 | -13 | -1% | 74,900 |
| 2022/06/28 | 1,340 | 1,360 | 1,340 | 1,359 | +9 | +0.7% | 40,200 |
| 2022/06/27 | 1,363 | 1,363 | 1,338 | 1,350 | +17 | +1.3% | 22,700 |
| 2022/06/24 | 1,325 | 1,334 | 1,315 | 1,333 | -11 | -0.8% | 30,700 |
| 2022/06/23 | 1,357 | 1,369 | 1,341 | 1,344 | -6 | -0.4% | 21,800 |
| 2022/06/22 | 1,358 | 1,366 | 1,344 | 1,350 | +20 | +1.5% | 34,000 |
| 2022/06/21 | 1,301 | 1,337 | 1,301 | 1,330 | +51 | +4% | 43,300 |
| 2022/06/20 | 1,284 | 1,309 | 1,265 | 1,279 | -3 | -0.2% | 58,100 |
| 2022/06/17 | 1,291 | 1,300 | 1,280 | 1,282 | -43 | -3.2% | 51,800 |
| 2022/06/16 | 1,305 | 1,340 | 1,305 | 1,325 | +32 | +2.5% | 37,300 |
| 2022/06/15 | 1,321 | 1,333 | 1,293 | 1,293 | -42 | -3.1% | 49,200 |
| 2022/06/14 | 1,322 | 1,339 | 1,303 | 1,335 | -14 | -1% | 53,700 |
| 2022/06/13 | 1,348 | 1,354 | 1,340 | 1,349 | -16 | -1.2% | 47,300 |
| 2022/06/10 | 1,364 | 1,370 | 1,352 | 1,365 | -21 | -1.5% | 54,800 |
| 2022/06/09 | 1,396 | 1,408 | 1,382 | 1,386 | -28 | -2% | 56,000 |
| 2022/06/08 | 1,418 | 1,422 | 1,396 | 1,414 | ±0 | ±0% | 65,600 |
| 2022/06/07 | 1,386 | 1,418 | 1,386 | 1,414 | +28 | +2% | 53,300 |
| 2022/06/06 | 1,411 | 1,411 | 1,369 | 1,386 | -37 | -2.6% | 85,400 |
| 2022/06/03 | 1,423 | 1,435 | 1,410 | 1,423 | +10 | +0.7% | 104,700 |
| 2022/06/02 | 1,372 | 1,421 | 1,360 | 1,413 | +41 | +3% | 117,700 |
| 2022/06/01 | 1,328 | 1,373 | 1,328 | 1,372 | +42 | +3.2% | 99,400 |
| 2022/05/31 | 1,303 | 1,331 | 1,295 | 1,330 | +35 | +2.7% | 71,800 |
| 2022/05/30 | 1,300 | 1,323 | 1,295 | 1,295 | +5 | +0.4% | 71,300 |
| 2022/05/27 | 1,293 | 1,295 | 1,281 | 1,290 | +4 | +0.3% | 32,400 |
| 2022/05/26 | 1,270 | 1,295 | 1,270 | 1,286 | +16 | +1.3% | 39,800 |
| 2022/05/25 | 1,275 | 1,287 | 1,258 | 1,270 | -7 | -0.5% | 45,100 |
| 2022/05/24 | 1,285 | 1,288 | 1,264 | 1,277 | -1 | -0.1% | 38,500 |
751～
800
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
