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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 1,220 | 1,259 | 1,220 | 1,247 | +20 | +1.6% | 60,500 |
| 2020/12/11 | 1,269 | 1,274 | 1,220 | 1,227 | -31 | -2.5% | 45,000 |
| 2020/12/10 | 1,239 | 1,280 | 1,237 | 1,258 | +25 | +2% | 81,900 |
| 2020/12/09 | 1,201 | 1,249 | 1,201 | 1,233 | +44 | +3.7% | 106,200 |
| 2020/12/08 | 1,175 | 1,192 | 1,156 | 1,189 | +10 | +0.8% | 54,200 |
| 2020/12/07 | 1,190 | 1,197 | 1,160 | 1,179 | +1 | +0.1% | 73,000 |
| 2020/12/04 | 1,151 | 1,186 | 1,149 | 1,178 | +27 | +2.3% | 53,500 |
| 2020/12/03 | 1,133 | 1,173 | 1,127 | 1,151 | +17 | +1.5% | 95,400 |
| 2020/12/02 | 1,109 | 1,139 | 1,104 | 1,134 | +22 | +2% | 81,800 |
| 2020/12/01 | 1,072 | 1,118 | 1,071 | 1,112 | +34 | +3.2% | 124,500 |
| 2020/11/30 | 1,121 | 1,140 | 1,061 | 1,078 | -60 | -5.3% | 458,300 |
| 2020/11/27 | 1,104 | 1,148 | 1,104 | 1,138 | +34 | +3.1% | 100,600 |
| 2020/11/26 | 1,097 | 1,121 | 1,092 | 1,104 | +5 | +0.5% | 50,100 |
| 2020/11/25 | 1,104 | 1,136 | 1,098 | 1,099 | +9 | +0.8% | 99,000 |
| 2020/11/24 | 1,091 | 1,112 | 1,075 | 1,090 | +4 | +0.4% | 121,600 |
| 2020/11/20 | 1,078 | 1,089 | 1,071 | 1,086 | +8 | +0.7% | 56,500 |
| 2020/11/19 | 1,087 | 1,103 | 1,071 | 1,078 | -9 | -0.8% | 72,900 |
| 2020/11/18 | 1,109 | 1,109 | 1,084 | 1,087 | -28 | -2.5% | 64,200 |
| 2020/11/17 | 1,149 | 1,155 | 1,107 | 1,115 | -27 | -2.4% | 71,600 |
| 2020/11/16 | 1,149 | 1,149 | 1,124 | 1,142 | +16 | +1.4% | 65,600 |
| 2020/11/13 | 1,154 | 1,159 | 1,117 | 1,126 | -46 | -3.9% | 62,000 |
| 2020/11/12 | 1,206 | 1,208 | 1,161 | 1,172 | -37 | -3.1% | 52,700 |
| 2020/11/11 | 1,238 | 1,248 | 1,183 | 1,209 | -13 | -1.1% | 82,900 |
| 2020/11/10 | 1,165 | 1,232 | 1,160 | 1,222 | +111 | +10% | 167,700 |
| 2020/11/09 | 1,132 | 1,139 | 1,099 | 1,111 | -8 | -0.7% | 46,700 |
| 2020/11/06 | 1,077 | 1,130 | 1,077 | 1,119 | +53 | +5% | 56,900 |
| 2020/11/05 | 1,096 | 1,140 | 1,066 | 1,066 | -24 | -2.2% | 130,700 |
| 2020/11/04 | 1,122 | 1,124 | 1,090 | 1,090 | -19 | -1.7% | 31,900 |
| 2020/11/02 | 1,103 | 1,126 | 1,093 | 1,109 | +20 | +1.8% | 54,300 |
| 2020/10/30 | 1,102 | 1,109 | 1,069 | 1,089 | -6 | -0.5% | 38,600 |
| 2020/10/29 | 1,091 | 1,114 | 1,082 | 1,095 | -8 | -0.7% | 27,700 |
| 2020/10/28 | 1,125 | 1,128 | 1,092 | 1,103 | -34 | -3% | 40,100 |
| 2020/10/27 | 1,127 | 1,144 | 1,107 | 1,137 | -1 | -0.1% | 21,000 |
| 2020/10/26 | 1,108 | 1,138 | 1,108 | 1,138 | +19 | +1.7% | 30,900 |
| 2020/10/23 | 1,095 | 1,126 | 1,095 | 1,119 | +13 | +1.2% | 27,100 |
| 2020/10/22 | 1,121 | 1,121 | 1,104 | 1,106 | -12 | -1.1% | 19,400 |
| 2020/10/21 | 1,078 | 1,118 | 1,074 | 1,118 | +40 | +3.7% | 45,200 |
| 2020/10/20 | 1,089 | 1,096 | 1,071 | 1,078 | -14 | -1.3% | 30,400 |
| 2020/10/19 | 1,064 | 1,092 | 1,056 | 1,092 | +31 | +2.9% | 42,400 |
| 2020/10/16 | 1,069 | 1,074 | 1,058 | 1,061 | +1 | +0.1% | 22,500 |
| 2020/10/15 | 1,060 | 1,077 | 1,057 | 1,060 | -26 | -2.4% | 50,500 |
| 2020/10/14 | 1,071 | 1,087 | 1,062 | 1,086 | +15 | +1.4% | 64,800 |
| 2020/10/13 | 1,073 | 1,080 | 1,061 | 1,071 | -6 | -0.6% | 55,100 |
| 2020/10/12 | 1,095 | 1,095 | 1,077 | 1,077 | -26 | -2.4% | 46,900 |
| 2020/10/09 | 1,130 | 1,130 | 1,093 | 1,103 | -19 | -1.7% | 37,900 |
| 2020/10/08 | 1,131 | 1,144 | 1,115 | 1,122 | -13 | -1.1% | 32,800 |
| 2020/10/07 | 1,148 | 1,148 | 1,117 | 1,135 | -15 | -1.3% | 40,900 |
| 2020/10/06 | 1,130 | 1,154 | 1,119 | 1,150 | +25 | +2.2% | 35,500 |
| 2020/10/05 | 1,104 | 1,142 | 1,100 | 1,125 | +31 | +2.8% | 42,700 |
| 2020/10/02 | 1,152 | 1,157 | 1,091 | 1,094 | - | - | 65,300 |
1151～
1200
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
