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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 2,027 | 2,028 | 2,005 | 2,015 | -12 | -0.6% | 40,400 |
| 2025/01/22 | 2,041 | 2,042 | 2,027 | 2,027 | -9 | -0.4% | 29,400 |
| 2025/01/21 | 2,033 | 2,045 | 2,011 | 2,036 | +7 | +0.3% | 52,500 |
| 2025/01/20 | 1,967 | 2,029 | 1,967 | 2,029 | +72 | +3.7% | 60,100 |
| 2025/01/17 | 1,953 | 1,958 | 1,934 | 1,957 | +4 | +0.2% | 34,300 |
| 2025/01/16 | 1,977 | 1,987 | 1,948 | 1,953 | -24 | -1.2% | 38,800 |
| 2025/01/15 | 1,973 | 1,987 | 1,966 | 1,977 | +3 | +0.2% | 27,500 |
| 2025/01/14 | 1,990 | 1,998 | 1,961 | 1,974 | ±0 | ±0% | 36,400 |
| 2025/01/10 | 1,985 | 1,994 | 1,966 | 1,974 | -11 | -0.6% | 24,700 |
| 2025/01/09 | 2,002 | 2,002 | 1,978 | 1,985 | -25 | -1.2% | 46,200 |
| 2025/01/08 | 2,006 | 2,038 | 1,997 | 2,010 | +10 | +0.5% | 43,400 |
| 2025/01/07 | 2,008 | 2,022 | 1,980 | 2,000 | -8 | -0.4% | 97,300 |
| 2025/01/06 | 2,009 | 2,010 | 1,984 | 2,008 | +7 | +0.3% | 62,300 |
| 2024/12/30 | 2,016 | 2,026 | 1,998 | 2,001 | -11 | -0.5% | 50,300 |
| 2024/12/27 | 1,991 | 2,012 | 1,985 | 2,012 | +41 | +2.1% | 50,800 |
| 2024/12/26 | 1,942 | 1,982 | 1,942 | 1,971 | +31 | +1.6% | 102,400 |
| 2024/12/25 | 1,929 | 1,948 | 1,911 | 1,940 | +31 | +1.6% | 49,200 |
| 2024/12/24 | 1,893 | 1,915 | 1,891 | 1,909 | +16 | +0.8% | 67,100 |
| 2024/12/23 | 1,895 | 1,902 | 1,870 | 1,893 | -3 | -0.2% | 41,100 |
| 2024/12/20 | 1,898 | 1,920 | 1,896 | 1,896 | -1 | -0.1% | 76,800 |
| 2024/12/19 | 1,910 | 1,916 | 1,892 | 1,897 | -24 | -1.2% | 60,500 |
| 2024/12/18 | 1,901 | 1,926 | 1,901 | 1,921 | +21 | +1.1% | 36,100 |
| 2024/12/17 | 1,918 | 1,923 | 1,894 | 1,900 | -21 | -1.1% | 41,700 |
| 2024/12/16 | 1,920 | 1,930 | 1,911 | 1,921 | +3 | +0.2% | 30,800 |
| 2024/12/13 | 1,912 | 1,929 | 1,897 | 1,918 | -14 | -0.7% | 67,500 |
| 2024/12/12 | 1,941 | 1,942 | 1,926 | 1,932 | -3 | -0.2% | 52,400 |
| 2024/12/11 | 1,938 | 1,946 | 1,926 | 1,935 | +12 | +0.6% | 41,800 |
| 2024/12/10 | 1,930 | 1,948 | 1,923 | 1,923 | +13 | +0.7% | 62,500 |
| 2024/12/09 | 1,895 | 1,920 | 1,890 | 1,910 | +15 | +0.8% | 46,400 |
| 2024/12/06 | 1,910 | 1,912 | 1,888 | 1,895 | -17 | -0.9% | 50,800 |
| 2024/12/05 | 1,899 | 1,933 | 1,899 | 1,912 | +11 | +0.6% | 55,900 |
| 2024/12/04 | 1,919 | 1,923 | 1,881 | 1,901 | +2 | +0.1% | 66,500 |
| 2024/12/03 | 1,915 | 1,917 | 1,884 | 1,899 | -7 | -0.4% | 78,900 |
| 2024/12/02 | 1,867 | 1,907 | 1,866 | 1,906 | +39 | +2.1% | 47,800 |
| 2024/11/29 | 1,853 | 1,877 | 1,853 | 1,867 | +11 | +0.6% | 47,900 |
| 2024/11/28 | 1,831 | 1,861 | 1,831 | 1,856 | +21 | +1.1% | 44,000 |
| 2024/11/27 | 1,875 | 1,882 | 1,826 | 1,835 | -48 | -2.5% | 73,500 |
| 2024/11/26 | 1,900 | 1,913 | 1,868 | 1,883 | -17 | -0.9% | 63,500 |
| 2024/11/25 | 1,905 | 1,921 | 1,895 | 1,900 | ±0 | ±0% | 72,800 |
| 2024/11/22 | 1,892 | 1,913 | 1,892 | 1,900 | +8 | +0.4% | 22,600 |
| 2024/11/21 | 1,882 | 1,903 | 1,882 | 1,892 | -4 | -0.2% | 32,500 |
| 2024/11/20 | 1,892 | 1,913 | 1,882 | 1,896 | +4 | +0.2% | 33,200 |
| 2024/11/19 | 1,887 | 1,908 | 1,885 | 1,892 | +5 | +0.3% | 27,900 |
| 2024/11/18 | 1,870 | 1,901 | 1,870 | 1,887 | +9 | +0.5% | 63,800 |
| 2024/11/15 | 1,889 | 1,901 | 1,870 | 1,878 | +12 | +0.6% | 30,400 |
| 2024/11/14 | 1,874 | 1,900 | 1,866 | 1,866 | +2 | +0.1% | 58,900 |
| 2024/11/13 | 1,887 | 1,910 | 1,863 | 1,864 | -36 | -1.9% | 57,700 |
| 2024/11/12 | 1,850 | 1,917 | 1,850 | 1,900 | +55 | +3% | 86,600 |
| 2024/11/11 | 1,890 | 1,893 | 1,845 | 1,845 | -54 | -2.8% | 90,500 |
| 2024/11/08 | 1,985 | 1,990 | 1,892 | 1,899 | -84 | -4.2% | 86,900 |
51～
100
件表示中 / 3675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 | 191,500円 | -9.9% | -37.9% | 5.38% | 8.28倍 | 0.31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 |
| ジャムコ | 178,800円 | +35.8% | +428.5% | 0.00% | 13.76倍 | 3.04倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ギャレー（厨房設備）も。ファンドがＴＯＢ実施 |
| ダイハツデ | 149,100円 | +7.6% | +37.0% | 3.35% | 7.15倍 | 0.73倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| ユニプレス | 93,300円 | -4.5% | -36.3% | 6.43% | - | 0.26倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
| ユタカ技研 | 190,200円 | -19.1% | -48.4% | 3.79% | 10.84倍 | 0.29倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
市場注目の銘柄
チャート関連のコラム
