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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,205 | 3,245 | 3,205 | 3,235 | +25 | +0.8% | 26,200 |
| 2018/02/20 | 3,190 | 3,210 | 3,155 | 3,210 | +25 | +0.8% | 25,900 |
| 2018/02/19 | 3,110 | 3,190 | 3,110 | 3,185 | +85 | +2.7% | 25,600 |
| 2018/02/16 | 3,065 | 3,105 | 3,065 | 3,100 | +35 | +1.1% | 45,200 |
| 2018/02/15 | 3,105 | 3,135 | 3,065 | 3,065 | -40 | -1.3% | 33,500 |
| 2018/02/14 | 3,240 | 3,240 | 3,100 | 3,105 | -140 | -4.3% | 48,000 |
| 2018/02/13 | 3,385 | 3,395 | 3,240 | 3,245 | -125 | -3.7% | 54,100 |
| 2018/02/09 | 3,380 | 3,385 | 3,335 | 3,370 | -60 | -1.7% | 55,300 |
| 2018/02/08 | 3,430 | 3,450 | 3,410 | 3,430 | ±0 | ±0% | 63,500 |
| 2018/02/07 | 3,560 | 3,580 | 3,430 | 3,430 | +10 | +0.3% | 58,000 |
| 2018/02/06 | 3,505 | 3,540 | 3,365 | 3,420 | -200 | -5.5% | 120,100 |
| 2018/02/05 | 3,530 | 3,625 | 3,505 | 3,620 | +45 | +1.3% | 89,900 |
| 2018/02/02 | 3,665 | 3,710 | 3,425 | 3,575 | -75 | -2.1% | 168,400 |
| 2018/02/01 | 3,580 | 3,655 | 3,560 | 3,650 | +105 | +3% | 63,000 |
| 2018/01/31 | 3,550 | 3,570 | 3,540 | 3,545 | -15 | -0.4% | 61,200 |
| 2018/01/30 | 3,555 | 3,565 | 3,525 | 3,560 | ±0 | ±0% | 58,900 |
| 2018/01/29 | 3,470 | 3,575 | 3,465 | 3,560 | +95 | +2.7% | 77,700 |
| 2018/01/26 | 3,440 | 3,475 | 3,435 | 3,465 | +15 | +0.4% | 41,400 |
| 2018/01/25 | 3,490 | 3,495 | 3,450 | 3,450 | -30 | -0.9% | 34,200 |
| 2018/01/24 | 3,460 | 3,490 | 3,460 | 3,480 | +10 | +0.3% | 30,300 |
| 2018/01/23 | 3,420 | 3,475 | 3,415 | 3,470 | +45 | +1.3% | 47,300 |
| 2018/01/22 | 3,390 | 3,430 | 3,390 | 3,425 | +5 | +0.1% | 49,900 |
| 2018/01/19 | 3,400 | 3,425 | 3,395 | 3,420 | +10 | +0.3% | 25,100 |
| 2018/01/18 | 3,460 | 3,460 | 3,410 | 3,410 | ±0 | ±0% | 59,000 |
| 2018/01/17 | 3,415 | 3,430 | 3,405 | 3,410 | -5 | -0.1% | 47,700 |
| 2018/01/16 | 3,405 | 3,430 | 3,405 | 3,415 | +5 | +0.1% | 41,300 |
| 2018/01/15 | 3,470 | 3,470 | 3,410 | 3,410 | -40 | -1.2% | 26,500 |
| 2018/01/12 | 3,450 | 3,480 | 3,445 | 3,450 | -25 | -0.7% | 30,500 |
| 2018/01/11 | 3,465 | 3,475 | 3,435 | 3,475 | -5 | -0.1% | 57,800 |
| 2018/01/10 | 3,525 | 3,530 | 3,470 | 3,480 | -45 | -1.3% | 46,600 |
| 2018/01/09 | 3,505 | 3,525 | 3,485 | 3,525 | -10 | -0.3% | 33,500 |
| 2018/01/05 | 3,500 | 3,540 | 3,495 | 3,535 | +50 | +1.4% | 35,500 |
| 2018/01/04 | 3,475 | 3,510 | 3,465 | 3,485 | +10 | +0.3% | 49,700 |
| 2017/12/29 | 3,430 | 3,485 | 3,430 | 3,475 | +15 | +0.4% | 28,900 |
| 2017/12/28 | 3,430 | 3,495 | 3,420 | 3,460 | +30 | +0.9% | 44,600 |
| 2017/12/27 | 3,400 | 3,435 | 3,385 | 3,430 | ±0 | ±0% | 28,400 |
| 2017/12/26 | 3,455 | 3,480 | 3,415 | 3,430 | -20 | -0.6% | 24,700 |
| 2017/12/25 | 3,515 | 3,515 | 3,440 | 3,450 | -65 | -1.8% | 22,700 |
| 2017/12/22 | 3,445 | 3,515 | 3,445 | 3,515 | +70 | +2% | 36,100 |
| 2017/12/21 | 3,445 | 3,450 | 3,400 | 3,445 | ±0 | ±0% | 30,100 |
| 2017/12/20 | 3,380 | 3,455 | 3,380 | 3,445 | +65 | +1.9% | 39,000 |
| 2017/12/19 | 3,445 | 3,445 | 3,380 | 3,380 | -50 | -1.5% | 27,600 |
| 2017/12/18 | 3,460 | 3,460 | 3,405 | 3,430 | +35 | +1% | 30,900 |
| 2017/12/15 | 3,435 | 3,445 | 3,390 | 3,395 | -55 | -1.6% | 48,900 |
| 2017/12/14 | 3,395 | 3,450 | 3,395 | 3,450 | +55 | +1.6% | 38,700 |
| 2017/12/13 | 3,480 | 3,480 | 3,390 | 3,395 | -75 | -2.2% | 45,900 |
| 2017/12/12 | 3,485 | 3,500 | 3,460 | 3,470 | +20 | +0.6% | 38,300 |
| 2017/12/11 | 3,445 | 3,455 | 3,430 | 3,450 | +25 | +0.7% | 28,300 |
| 2017/12/08 | 3,405 | 3,440 | 3,380 | 3,425 | -5 | -0.1% | 61,300 |
| 2017/12/07 | 3,440 | 3,470 | 3,420 | 3,430 | -5 | -0.1% | 47,400 |
1651～
1700
件表示中 / 3586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 | 190,000円 | -9.9% | -37.9% | 5.42% | 8.51倍 | 0.32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 |
| ダイハツデ | 157,700円 | +0.3% | +11.8% | 2.47% | 11.90倍 | 0.97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 | 101,300円 | -4.5% | -36.3% | 5.92% | 45.34倍 | 0.28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 |
| ジャムコ | 136,700円 | +35.8% | +428.5% | 1.83% | 10.52倍 | 2.32倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。航空会社向けギャレー（厨房設備）でも世界大手 |
| ＪＰＮエンジン | 402,000円 | +31.2% | +27.6% | 1.54% | 9.44倍 | 2.73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 |
市場注目の銘柄
チャート関連のコラム
