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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 1,439 | 1,439 | 1,388 | 1,388 | -51 | -3.5% | 78,600 |
| 2021/02/25 | 1,443 | 1,451 | 1,427 | 1,439 | +14 | +1% | 45,100 |
| 2021/02/24 | 1,441 | 1,445 | 1,420 | 1,425 | -23 | -1.6% | 83,600 |
| 2021/02/22 | 1,443 | 1,469 | 1,440 | 1,448 | +23 | +1.6% | 26,000 |
| 2021/02/19 | 1,455 | 1,461 | 1,421 | 1,425 | -50 | -3.4% | 55,300 |
| 2021/02/18 | 1,490 | 1,490 | 1,438 | 1,475 | -1 | -0.1% | 66,500 |
| 2021/02/17 | 1,475 | 1,491 | 1,469 | 1,476 | -5 | -0.3% | 37,500 |
| 2021/02/16 | 1,432 | 1,485 | 1,421 | 1,481 | +49 | +3.4% | 89,500 |
| 2021/02/15 | 1,435 | 1,436 | 1,411 | 1,432 | +4 | +0.3% | 35,100 |
| 2021/02/12 | 1,466 | 1,466 | 1,425 | 1,428 | -38 | -2.6% | 40,600 |
| 2021/02/10 | 1,444 | 1,466 | 1,430 | 1,466 | +22 | +1.5% | 34,100 |
| 2021/02/09 | 1,446 | 1,465 | 1,423 | 1,444 | +2 | +0.1% | 49,000 |
| 2021/02/08 | 1,403 | 1,468 | 1,403 | 1,442 | +40 | +2.9% | 84,400 |
| 2021/02/05 | 1,391 | 1,414 | 1,378 | 1,402 | +11 | +0.8% | 79,900 |
| 2021/02/04 | 1,360 | 1,425 | 1,359 | 1,391 | +32 | +2.4% | 71,900 |
| 2021/02/03 | 1,295 | 1,362 | 1,295 | 1,359 | +24 | +1.8% | 108,300 |
| 2021/02/02 | 1,288 | 1,346 | 1,274 | 1,335 | +68 | +5.4% | 112,300 |
| 2021/02/01 | 1,262 | 1,288 | 1,262 | 1,267 | ±0 | ±0% | 35,300 |
| 2021/01/29 | 1,299 | 1,311 | 1,266 | 1,267 | -27 | -2.1% | 67,900 |
| 2021/01/28 | 1,295 | 1,309 | 1,283 | 1,294 | -6 | -0.5% | 49,700 |
| 2021/01/27 | 1,298 | 1,301 | 1,285 | 1,300 | +2 | +0.2% | 19,000 |
| 2021/01/26 | 1,283 | 1,298 | 1,281 | 1,298 | +15 | +1.2% | 31,900 |
| 2021/01/25 | 1,291 | 1,296 | 1,277 | 1,283 | -8 | -0.6% | 25,100 |
| 2021/01/22 | 1,295 | 1,305 | 1,286 | 1,291 | -15 | -1.1% | 43,100 |
| 2021/01/21 | 1,315 | 1,331 | 1,297 | 1,306 | +2 | +0.2% | 54,500 |
| 2021/01/20 | 1,262 | 1,304 | 1,249 | 1,304 | +45 | +3.6% | 50,200 |
| 2021/01/19 | 1,267 | 1,275 | 1,255 | 1,259 | -8 | -0.6% | 30,000 |
| 2021/01/18 | 1,258 | 1,272 | 1,249 | 1,267 | -3 | -0.2% | 41,300 |
| 2021/01/15 | 1,281 | 1,311 | 1,268 | 1,270 | -11 | -0.9% | 89,200 |
| 2021/01/14 | 1,294 | 1,300 | 1,275 | 1,281 | -13 | -1% | 51,500 |
| 2021/01/13 | 1,270 | 1,300 | 1,270 | 1,294 | +20 | +1.6% | 41,900 |
| 2021/01/12 | 1,263 | 1,274 | 1,250 | 1,274 | +9 | +0.7% | 47,100 |
| 2021/01/08 | 1,241 | 1,265 | 1,227 | 1,265 | +25 | +2% | 63,900 |
| 2021/01/07 | 1,212 | 1,244 | 1,212 | 1,240 | +36 | +3% | 55,400 |
| 2021/01/06 | 1,185 | 1,204 | 1,185 | 1,204 | +21 | +1.8% | 27,600 |
| 2021/01/05 | 1,164 | 1,187 | 1,161 | 1,183 | +11 | +0.9% | 32,500 |
| 2021/01/04 | 1,193 | 1,193 | 1,147 | 1,172 | -6 | -0.5% | 45,000 |
| 2020/12/30 | 1,205 | 1,205 | 1,173 | 1,178 | -27 | -2.2% | 48,300 |
| 2020/12/29 | 1,198 | 1,209 | 1,184 | 1,205 | +16 | +1.3% | 28,900 |
| 2020/12/28 | 1,213 | 1,220 | 1,169 | 1,189 | -21 | -1.7% | 55,800 |
| 2020/12/25 | 1,177 | 1,210 | 1,177 | 1,210 | +34 | +2.9% | 44,900 |
| 2020/12/24 | 1,180 | 1,213 | 1,169 | 1,176 | -19 | -1.6% | 46,600 |
| 2020/12/23 | 1,213 | 1,213 | 1,188 | 1,195 | -25 | -2% | 40,800 |
| 2020/12/22 | 1,240 | 1,240 | 1,206 | 1,220 | -23 | -1.9% | 83,300 |
| 2020/12/21 | 1,250 | 1,259 | 1,229 | 1,243 | +1 | +0.1% | 40,100 |
| 2020/12/18 | 1,225 | 1,243 | 1,214 | 1,242 | +20 | +1.6% | 85,400 |
| 2020/12/17 | 1,259 | 1,269 | 1,221 | 1,222 | -54 | -4.2% | 62,800 |
| 2020/12/16 | 1,243 | 1,280 | 1,238 | 1,276 | +45 | +3.7% | 65,200 |
| 2020/12/15 | 1,234 | 1,250 | 1,225 | 1,231 | -16 | -1.3% | 40,300 |
| 2020/12/14 | 1,220 | 1,259 | 1,220 | 1,247 | +20 | +1.6% | 60,500 |
1101～
1150
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 | 288,700円 | +0.5% | +13.7% | 4.50% | 8.05倍 | 0.47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 | 92,500円 | -3.8% | +16.7% | 4.32% | 7.21倍 | 0.70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 | 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 |
| タチエス | 192,600円 | -10.0% | -7.1% | 5.39% | 8.26倍 | 0.68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
