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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 2,157 | 2,157 | 2,123 | 2,125 | -36 | -1.7% | 28,600 |
| 2025/02/07 | 2,144 | 2,163 | 2,138 | 2,161 | +21 | +1% | 68,500 |
| 2025/02/06 | 2,126 | 2,148 | 2,106 | 2,140 | +7 | +0.3% | 47,700 |
| 2025/02/05 | 2,188 | 2,195 | 2,109 | 2,133 | -55 | -2.5% | 97,300 |
| 2025/02/04 | 2,050 | 2,205 | 2,050 | 2,188 | +152 | +7.5% | 207,900 |
| 2025/02/03 | 2,065 | 2,066 | 2,021 | 2,036 | -44 | -2.1% | 61,100 |
| 2025/01/31 | 2,080 | 2,080 | 2,061 | 2,080 | -8 | -0.4% | 42,000 |
| 2025/01/30 | 2,069 | 2,092 | 2,058 | 2,088 | +34 | +1.7% | 36,100 |
| 2025/01/29 | 2,060 | 2,071 | 2,050 | 2,054 | -6 | -0.3% | 23,100 |
| 2025/01/28 | 2,045 | 2,074 | 2,041 | 2,060 | ±0 | ±0% | 33,800 |
| 2025/01/27 | 2,055 | 2,069 | 2,046 | 2,060 | +22 | +1.1% | 37,700 |
| 2025/01/24 | 2,020 | 2,052 | 2,020 | 2,038 | +23 | +1.1% | 41,800 |
| 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 |
101～
150
件表示中 / 3737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 | 235,900円 | +0.5% | +13.7% | 5.51% | 6.67倍 | 0.38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 |
| タチエス | 172,400円 | -10.0% | -7.1% | 6.02% | 7.39倍 | 0.61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 |
| ＪＰＮエンジン | 684,000円 | +0.9% | +7.9% | 1.17% | 13.21倍 | 4.13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 |
| プレス工 | 54,800円 | -8.9% | -17.3% | 6.02% | 11.83倍 | 0.48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 |
| ジャムコ | 179,300円 | - | - | - | - | 2.56倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ファンドがＴＯＢ実施し７月１７日上場廃止 |
市場注目の銘柄
チャート関連のコラム
