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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,285 | 1,288 | 1,264 | 1,277 | -1 | -0.1% | 38,500 |
| 2022/05/23 | 1,245 | 1,281 | 1,239 | 1,278 | +38 | +3.1% | 98,200 |
| 2022/05/20 | 1,238 | 1,244 | 1,223 | 1,240 | +1 | +0.1% | 43,100 |
| 2022/05/19 | 1,204 | 1,239 | 1,191 | 1,239 | -2 | -0.2% | 67,000 |
| 2022/05/18 | 1,241 | 1,243 | 1,221 | 1,241 | ±0 | ±0% | 34,800 |
| 2022/05/17 | 1,195 | 1,241 | 1,195 | 1,241 | +43 | +3.6% | 62,600 |
| 2022/05/16 | 1,238 | 1,238 | 1,175 | 1,198 | -46 | -3.7% | 84,600 |
| 2022/05/13 | 1,207 | 1,245 | 1,186 | 1,244 | +29 | +2.4% | 181,300 |
| 2022/05/12 | 1,199 | 1,270 | 1,196 | 1,215 | -25 | -2% | 351,900 |
| 2022/05/11 | 1,050 | 1,320 | 1,021 | 1,240 | +188 | +17.9% | 352,600 |
| 2022/05/10 | 1,013 | 1,052 | 1,011 | 1,052 | +32 | +3.1% | 33,000 |
| 2022/05/09 | 1,047 | 1,047 | 1,015 | 1,020 | -33 | -3.1% | 28,400 |
| 2022/05/06 | 1,039 | 1,053 | 1,036 | 1,053 | +16 | +1.5% | 29,800 |
| 2022/05/02 | 1,034 | 1,044 | 1,027 | 1,037 | +3 | +0.3% | 30,000 |
| 2022/04/28 | 998 | 1,034 | 998 | 1,034 | +44 | +4.4% | 48,800 |
| 2022/04/27 | 1,001 | 1,002 | 990 | 990 | -11 | -1.1% | 48,000 |
| 2022/04/26 | 1,000 | 1,007 | 1,000 | 1,001 | +1 | +0.1% | 30,500 |
| 2022/04/25 | 998 | 1,009 | 996 | 1,000 | -18 | -1.8% | 26,100 |
| 2022/04/22 | 1,018 | 1,025 | 1,005 | 1,018 | -19 | -1.8% | 23,600 |
| 2022/04/21 | 1,039 | 1,039 | 1,025 | 1,037 | -7 | -0.7% | 27,600 |
| 2022/04/20 | 1,015 | 1,045 | 1,015 | 1,044 | +34 | +3.4% | 36,400 |
| 2022/04/19 | 1,000 | 1,015 | 1,000 | 1,010 | +10 | +1% | 13,900 |
| 2022/04/18 | 998 | 1,004 | 990 | 1,000 | -4 | -0.4% | 29,500 |
| 2022/04/15 | 1,014 | 1,014 | 1,003 | 1,004 | -7 | -0.7% | 15,300 |
| 2022/04/14 | 1,015 | 1,019 | 1,009 | 1,011 | -4 | -0.4% | 23,700 |
| 2022/04/13 | 1,004 | 1,015 | 1,001 | 1,015 | +11 | +1.1% | 46,700 |
| 2022/04/12 | 998 | 1,011 | 998 | 1,004 | +6 | +0.6% | 32,600 |
| 2022/04/11 | 1,010 | 1,020 | 997 | 998 | -10 | -1% | 36,600 |
| 2022/04/08 | 1,005 | 1,010 | 997 | 1,008 | -2 | -0.2% | 50,200 |
| 2022/04/07 | 1,011 | 1,014 | 997 | 1,010 | -13 | -1.3% | 46,000 |
| 2022/04/06 | 1,051 | 1,051 | 1,023 | 1,023 | -31 | -2.9% | 37,800 |
| 2022/04/05 | 1,063 | 1,063 | 1,044 | 1,054 | -2 | -0.2% | 29,700 |
| 2022/04/04 | 1,059 | 1,059 | 1,050 | 1,056 | -3 | -0.3% | 17,100 |
| 2022/04/01 | 1,038 | 1,060 | 1,028 | 1,059 | +9 | +0.9% | 33,700 |
| 2022/03/31 | 1,059 | 1,066 | 1,046 | 1,050 | -12 | -1.1% | 51,000 |
| 2022/03/30 | 1,065 | 1,069 | 1,042 | 1,062 | -14 | -1.3% | 57,200 |
| 2022/03/29 | 1,084 | 1,084 | 1,057 | 1,076 | +2 | +0.2% | 90,300 |
| 2022/03/28 | 1,077 | 1,081 | 1,071 | 1,074 | +4 | +0.4% | 34,700 |
| 2022/03/25 | 1,075 | 1,075 | 1,060 | 1,070 | +4 | +0.4% | 50,200 |
| 2022/03/24 | 1,058 | 1,066 | 1,048 | 1,066 | -3 | -0.3% | 54,100 |
| 2022/03/23 | 1,066 | 1,072 | 1,059 | 1,069 | +5 | +0.5% | 60,000 |
| 2022/03/22 | 1,050 | 1,064 | 1,034 | 1,064 | +17 | +1.6% | 49,000 |
| 2022/03/18 | 1,043 | 1,047 | 1,023 | 1,047 | +8 | +0.8% | 70,000 |
| 2022/03/17 | 1,036 | 1,041 | 1,022 | 1,039 | +11 | +1.1% | 38,800 |
| 2022/03/16 | 1,042 | 1,042 | 1,013 | 1,028 | -7 | -0.7% | 34,700 |
| 2022/03/15 | 1,031 | 1,036 | 1,018 | 1,035 | +14 | +1.4% | 22,600 |
| 2022/03/14 | 1,013 | 1,026 | 1,010 | 1,021 | +14 | +1.4% | 22,900 |
| 2022/03/11 | 1,018 | 1,025 | 991 | 1,007 | -28 | -2.7% | 48,700 |
| 2022/03/10 | 1,022 | 1,035 | 1,017 | 1,035 | +38 | +3.8% | 55,400 |
| 2022/03/09 | 1,000 | 1,019 | 991 | 997 | -2 | -0.2% | 52,800 |
801～
850
件表示中 / 3770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 | 288,700円 | +0.5% | +13.7% | 4.50% | 8.05倍 | 0.46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 |
| 村上開明 | 671,000円 | -2.9% | -6.1% | 3.13% | 13.40倍 | 0.87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 |
| ＪＰＮエンジン | 956,000円 | +0.9% | +7.9% | 0.84% | 18.47倍 | 5.77倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| タチエス | 192,600円 | -10.0% | -7.1% | 5.39% | 8.25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 | 64,800円 | -5.9% | -6.6% | 5.09% | 12.88倍 | 0.56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
