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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,438 | 1,438 | 1,380 | 1,380 | -38 | -2.7% | 62,200 |
| 2021/05/13 | 1,441 | 1,465 | 1,414 | 1,418 | -30 | -2.1% | 77,000 |
| 2021/05/12 | 1,480 | 1,508 | 1,415 | 1,448 | -17 | -1.2% | 194,600 |
| 2021/05/11 | 1,382 | 1,487 | 1,382 | 1,465 | +67 | +4.8% | 169,000 |
| 2021/05/10 | 1,389 | 1,405 | 1,389 | 1,398 | +20 | +1.5% | 32,900 |
| 2021/05/07 | 1,375 | 1,390 | 1,354 | 1,378 | +3 | +0.2% | 38,600 |
| 2021/05/06 | 1,333 | 1,380 | 1,333 | 1,375 | +54 | +4.1% | 45,200 |
| 2021/04/30 | 1,315 | 1,335 | 1,314 | 1,321 | +6 | +0.5% | 50,100 |
| 2021/04/28 | 1,331 | 1,331 | 1,313 | 1,315 | -14 | -1.1% | 42,500 |
| 2021/04/27 | 1,317 | 1,345 | 1,315 | 1,329 | +13 | +1% | 44,400 |
| 2021/04/26 | 1,313 | 1,324 | 1,308 | 1,316 | +3 | +0.2% | 32,400 |
| 2021/04/23 | 1,330 | 1,332 | 1,313 | 1,313 | -18 | -1.4% | 23,800 |
| 2021/04/22 | 1,362 | 1,362 | 1,326 | 1,331 | -1 | -0.1% | 28,200 |
| 2021/04/21 | 1,338 | 1,340 | 1,320 | 1,332 | -31 | -2.3% | 62,300 |
| 2021/04/20 | 1,380 | 1,380 | 1,361 | 1,363 | -28 | -2% | 42,200 |
| 2021/04/19 | 1,376 | 1,401 | 1,372 | 1,391 | +7 | +0.5% | 34,400 |
| 2021/04/16 | 1,390 | 1,390 | 1,371 | 1,384 | -6 | -0.4% | 23,100 |
| 2021/04/15 | 1,363 | 1,395 | 1,360 | 1,390 | +27 | +2% | 55,700 |
| 2021/04/14 | 1,369 | 1,369 | 1,339 | 1,363 | -14 | -1% | 50,000 |
| 2021/04/13 | 1,360 | 1,386 | 1,345 | 1,377 | +10 | +0.7% | 54,600 |
| 2021/04/12 | 1,345 | 1,371 | 1,338 | 1,367 | +22 | +1.6% | 62,600 |
| 2021/04/09 | 1,358 | 1,361 | 1,338 | 1,345 | -17 | -1.2% | 61,100 |
| 2021/04/08 | 1,368 | 1,371 | 1,346 | 1,362 | -24 | -1.7% | 72,900 |
| 2021/04/07 | 1,363 | 1,389 | 1,351 | 1,386 | +20 | +1.5% | 76,400 |
| 2021/04/06 | 1,399 | 1,404 | 1,358 | 1,366 | -36 | -2.6% | 90,300 |
| 2021/04/05 | 1,420 | 1,420 | 1,393 | 1,402 | -5 | -0.4% | 47,700 |
| 2021/04/02 | 1,411 | 1,416 | 1,403 | 1,407 | +3 | +0.2% | 33,700 |
| 2021/04/01 | 1,420 | 1,432 | 1,381 | 1,404 | +9 | +0.6% | 91,700 |
| 2021/03/31 | 1,418 | 1,426 | 1,393 | 1,395 | -23 | -1.6% | 74,400 |
| 2021/03/30 | 1,410 | 1,427 | 1,388 | 1,418 | ±0 | ±0% | 87,600 |
| 2021/03/29 | 1,429 | 1,446 | 1,395 | 1,418 | +14 | +1% | 125,300 |
| 2021/03/26 | 1,400 | 1,411 | 1,387 | 1,404 | +21 | +1.5% | 125,200 |
| 2021/03/25 | 1,392 | 1,412 | 1,375 | 1,383 | +1 | +0.1% | 133,400 |
| 2021/03/24 | 1,415 | 1,425 | 1,375 | 1,382 | -87 | -5.9% | 199,900 |
| 2021/03/23 | 1,522 | 1,522 | 1,468 | 1,469 | -49 | -3.2% | 93,400 |
| 2021/03/22 | 1,496 | 1,525 | 1,493 | 1,518 | +19 | +1.3% | 86,400 |
| 2021/03/19 | 1,510 | 1,510 | 1,478 | 1,499 | -25 | -1.6% | 318,100 |
| 2021/03/18 | 1,541 | 1,541 | 1,503 | 1,524 | ±0 | ±0% | 82,200 |
| 2021/03/17 | 1,532 | 1,532 | 1,510 | 1,524 | -8 | -0.5% | 51,100 |
| 2021/03/16 | 1,540 | 1,557 | 1,522 | 1,532 | -18 | -1.2% | 58,200 |
| 2021/03/15 | 1,480 | 1,564 | 1,480 | 1,550 | +79 | +5.4% | 117,200 |
| 2021/03/12 | 1,461 | 1,471 | 1,444 | 1,471 | +1 | +0.1% | 83,300 |
| 2021/03/11 | 1,479 | 1,500 | 1,463 | 1,470 | -8 | -0.5% | 65,100 |
| 2021/03/10 | 1,505 | 1,505 | 1,461 | 1,478 | -28 | -1.9% | 54,000 |
| 2021/03/09 | 1,477 | 1,509 | 1,467 | 1,506 | +39 | +2.7% | 86,900 |
| 2021/03/08 | 1,486 | 1,491 | 1,450 | 1,467 | +11 | +0.8% | 49,000 |
| 2021/03/05 | 1,430 | 1,457 | 1,403 | 1,456 | +25 | +1.7% | 64,500 |
| 2021/03/04 | 1,433 | 1,445 | 1,407 | 1,431 | -1 | -0.1% | 37,100 |
| 2021/03/03 | 1,395 | 1,456 | 1,389 | 1,432 | +52 | +3.8% | 95,200 |
| 2021/03/02 | 1,400 | 1,416 | 1,367 | 1,380 | -22 | -1.6% | 63,700 |
1051～
1100
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
