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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 2,998 | 3,040 | 2,994 | 3,035 | +36 | +1.2% | 27,300 |
| 2018/07/26 | 2,992 | 3,005 | 2,969 | 2,999 | +62 | +2.1% | 18,700 |
| 2018/07/25 | 2,957 | 2,992 | 2,916 | 2,937 | +8 | +0.3% | 25,800 |
| 2018/07/24 | 2,920 | 2,944 | 2,900 | 2,929 | +9 | +0.3% | 21,000 |
| 2018/07/23 | 2,883 | 2,943 | 2,873 | 2,920 | -7 | -0.2% | 25,300 |
| 2018/07/20 | 2,967 | 2,967 | 2,904 | 2,927 | -47 | -1.6% | 29,000 |
| 2018/07/19 | 2,918 | 2,982 | 2,905 | 2,974 | +70 | +2.4% | 22,400 |
| 2018/07/18 | 2,878 | 2,919 | 2,857 | 2,904 | +37 | +1.3% | 46,800 |
| 2018/07/17 | 2,880 | 2,898 | 2,858 | 2,867 | -1 | ±0% | 49,800 |
| 2018/07/13 | 2,898 | 2,898 | 2,846 | 2,868 | +12 | +0.4% | 26,000 |
| 2018/07/12 | 2,858 | 2,861 | 2,834 | 2,856 | -2 | -0.1% | 24,200 |
| 2018/07/11 | 2,940 | 2,940 | 2,850 | 2,858 | -123 | -4.1% | 42,500 |
| 2018/07/10 | 2,964 | 3,015 | 2,963 | 2,981 | +44 | +1.5% | 28,300 |
| 2018/07/09 | 2,932 | 2,943 | 2,890 | 2,937 | +7 | +0.2% | 25,700 |
| 2018/07/06 | 2,905 | 2,937 | 2,904 | 2,930 | +25 | +0.9% | 21,800 |
| 2018/07/05 | 2,951 | 2,951 | 2,887 | 2,905 | -47 | -1.6% | 28,100 |
| 2018/07/04 | 2,934 | 2,970 | 2,929 | 2,952 | -7 | -0.2% | 41,200 |
| 2018/07/03 | 3,025 | 3,025 | 2,932 | 2,959 | -66 | -2.2% | 34,000 |
| 2018/07/02 | 3,075 | 3,080 | 3,025 | 3,025 | -50 | -1.6% | 50,900 |
| 2018/06/29 | 3,045 | 3,085 | 3,010 | 3,075 | +45 | +1.5% | 46,700 |
| 2018/06/28 | 3,015 | 3,040 | 2,992 | 3,030 | ±0 | ±0% | 38,500 |
| 2018/06/27 | 2,932 | 3,035 | 2,932 | 3,030 | +48 | +1.6% | 48,600 |
| 2018/06/26 | 2,932 | 2,983 | 2,914 | 2,982 | ±0 | ±0% | 39,000 |
| 2018/06/25 | 2,963 | 2,993 | 2,946 | 2,982 | +20 | +0.7% | 49,700 |
| 2018/06/22 | 3,000 | 3,000 | 2,950 | 2,962 | -43 | -1.4% | 125,100 |
| 2018/06/21 | 3,060 | 3,090 | 3,000 | 3,005 | -55 | -1.8% | 47,300 |
| 2018/06/20 | 3,075 | 3,085 | 2,995 | 3,060 | -5 | -0.2% | 39,800 |
| 2018/06/19 | 3,105 | 3,135 | 3,055 | 3,065 | -75 | -2.4% | 23,400 |
| 2018/06/18 | 3,180 | 3,180 | 3,115 | 3,140 | -60 | -1.9% | 44,200 |
| 2018/06/15 | 3,255 | 3,265 | 3,200 | 3,200 | -55 | -1.7% | 22,200 |
| 2018/06/14 | 3,285 | 3,305 | 3,255 | 3,255 | -55 | -1.7% | 38,600 |
| 2018/06/13 | 3,270 | 3,320 | 3,260 | 3,310 | +40 | +1.2% | 20,200 |
| 2018/06/12 | 3,305 | 3,310 | 3,270 | 3,270 | -30 | -0.9% | 12,300 |
| 2018/06/11 | 3,250 | 3,325 | 3,245 | 3,300 | +55 | +1.7% | 35,000 |
| 2018/06/08 | 3,275 | 3,275 | 3,200 | 3,245 | -30 | -0.9% | 54,400 |
| 2018/06/07 | 3,310 | 3,320 | 3,230 | 3,275 | +10 | +0.3% | 46,900 |
| 2018/06/06 | 3,260 | 3,285 | 3,235 | 3,265 | ±0 | ±0% | 42,100 |
| 2018/06/05 | 3,265 | 3,285 | 3,230 | 3,265 | -15 | -0.5% | 29,700 |
| 2018/06/04 | 3,250 | 3,285 | 3,225 | 3,280 | +80 | +2.5% | 41,400 |
| 2018/06/01 | 3,130 | 3,225 | 3,105 | 3,200 | +65 | +2.1% | 39,900 |
| 2018/05/31 | 3,175 | 3,200 | 3,085 | 3,135 | -5 | -0.2% | 90,300 |
| 2018/05/30 | 3,140 | 3,145 | 3,095 | 3,140 | -45 | -1.4% | 50,000 |
| 2018/05/29 | 3,230 | 3,250 | 3,165 | 3,185 | -45 | -1.4% | 33,300 |
| 2018/05/28 | 3,240 | 3,255 | 3,215 | 3,230 | ±0 | ±0% | 30,700 |
| 2018/05/25 | 3,275 | 3,285 | 3,230 | 3,230 | -85 | -2.6% | 25,300 |
| 2018/05/24 | 3,420 | 3,420 | 3,305 | 3,315 | -85 | -2.5% | 32,900 |
| 2018/05/23 | 3,400 | 3,415 | 3,365 | 3,400 | -30 | -0.9% | 36,800 |
| 2018/05/22 | 3,490 | 3,505 | 3,430 | 3,430 | -60 | -1.7% | 23,700 |
| 2018/05/21 | 3,510 | 3,515 | 3,475 | 3,490 | -10 | -0.3% | 40,600 |
| 2018/05/18 | 3,540 | 3,550 | 3,495 | 3,500 | -20 | -0.6% | 31,100 |
1701～
1750
件表示中 / 3743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 | 248,000円 | +0.5% | +13.7% | 5.24% | 7.01倍 | 0.40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 | 176,100円 | -10.0% | -7.1% | 5.89% | 7.54倍 | 0.63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 | 725,000円 | +0.9% | +7.9% | 1.10% | 14.00倍 | 4.38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 | 56,700円 | -8.9% | -17.3% | 5.82% | 12.24倍 | 0.49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 |
| ユニプレス | 104,500円 | -16.7% | -41.4% | 5.74% | 18.52倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
