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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,740 | 3,740 | 3,640 | 3,650 | -50 | -1.4% | 33,300 |
| 2017/09/21 | 3,740 | 3,770 | 3,685 | 3,700 | -65 | -1.7% | 49,900 |
| 2017/09/20 | 3,775 | 3,775 | 3,735 | 3,765 | +25 | +0.7% | 40,500 |
| 2017/09/19 | 3,725 | 3,745 | 3,705 | 3,740 | +75 | +2% | 56,900 |
| 2017/09/15 | 3,655 | 3,685 | 3,645 | 3,665 | +10 | +0.3% | 47,500 |
| 2017/09/14 | 3,720 | 3,720 | 3,645 | 3,655 | -35 | -0.9% | 32,100 |
| 2017/09/13 | 3,710 | 3,720 | 3,680 | 3,690 | ±0 | ±0% | 35,200 |
| 2017/09/12 | 3,720 | 3,725 | 3,665 | 3,690 | -10 | -0.3% | 43,400 |
| 2017/09/11 | 3,730 | 3,730 | 3,685 | 3,700 | +5 | +0.1% | 32,800 |
| 2017/09/08 | 3,665 | 3,725 | 3,665 | 3,695 | +20 | +0.5% | 43,400 |
| 2017/09/07 | 3,655 | 3,685 | 3,630 | 3,675 | +30 | +0.8% | 68,500 |
| 2017/09/06 | 3,575 | 3,655 | 3,530 | 3,645 | +30 | +0.8% | 57,200 |
| 2017/09/05 | 3,640 | 3,660 | 3,585 | 3,615 | -25 | -0.7% | 37,200 |
| 2017/09/04 | 3,710 | 3,715 | 3,630 | 3,640 | -75 | -2% | 43,400 |
| 2017/09/01 | 3,725 | 3,725 | 3,650 | 3,715 | -10 | -0.3% | 55,800 |
| 2017/08/31 | 3,760 | 3,775 | 3,705 | 3,725 | -40 | -1.1% | 61,800 |
| 2017/08/30 | 3,775 | 3,780 | 3,725 | 3,765 | -20 | -0.5% | 46,500 |
| 2017/08/29 | 3,660 | 3,790 | 3,645 | 3,785 | +100 | +2.7% | 95,200 |
| 2017/08/28 | 3,675 | 3,695 | 3,620 | 3,685 | +25 | +0.7% | 41,400 |
| 2017/08/25 | 3,645 | 3,675 | 3,625 | 3,660 | +20 | +0.5% | 34,300 |
| 2017/08/24 | 3,595 | 3,660 | 3,590 | 3,640 | +45 | +1.3% | 36,400 |
| 2017/08/23 | 3,685 | 3,720 | 3,595 | 3,595 | -50 | -1.4% | 33,900 |
| 2017/08/22 | 3,595 | 3,655 | 3,570 | 3,645 | +60 | +1.7% | 41,900 |
| 2017/08/21 | 3,610 | 3,645 | 3,570 | 3,585 | -25 | -0.7% | 76,500 |
| 2017/08/18 | 3,640 | 3,650 | 3,580 | 3,610 | -95 | -2.6% | 85,100 |
| 2017/08/17 | 3,685 | 3,725 | 3,655 | 3,705 | +25 | +0.7% | 51,600 |
| 2017/08/16 | 3,705 | 3,730 | 3,680 | 3,680 | -35 | -0.9% | 27,800 |
| 2017/08/15 | 3,735 | 3,775 | 3,710 | 3,715 | ±0 | ±0% | 44,800 |
| 2017/08/14 | 3,735 | 3,805 | 3,710 | 3,715 | -85 | -2.2% | 63,200 |
| 2017/08/10 | 3,770 | 3,830 | 3,770 | 3,800 | +5 | +0.1% | 56,000 |
| 2017/08/09 | 3,880 | 3,880 | 3,720 | 3,795 | -85 | -2.2% | 76,300 |
| 2017/08/08 | 3,855 | 3,920 | 3,845 | 3,880 | -10 | -0.3% | 90,200 |
| 2017/08/07 | 3,900 | 3,920 | 3,855 | 3,890 | +10 | +0.3% | 98,000 |
| 2017/08/04 | 3,855 | 3,920 | 3,815 | 3,880 | +25 | +0.6% | 190,900 |
| 2017/08/03 | 3,520 | 3,920 | 3,495 | 3,855 | +355 | +10.1% | 326,600 |
| 2017/08/02 | 3,390 | 3,500 | 3,390 | 3,500 | +120 | +3.6% | 69,700 |
| 2017/08/01 | 3,385 | 3,420 | 3,350 | 3,380 | -10 | -0.3% | 41,900 |
| 2017/07/31 | 3,365 | 3,410 | 3,330 | 3,390 | -10 | -0.3% | 60,600 |
| 2017/07/28 | 3,400 | 3,400 | 3,355 | 3,400 | -30 | -0.9% | 51,800 |
| 2017/07/27 | 3,455 | 3,495 | 3,405 | 3,430 | -40 | -1.2% | 45,600 |
| 2017/07/26 | 3,375 | 3,470 | 3,370 | 3,470 | +135 | +4% | 74,300 |
| 2017/07/25 | 3,370 | 3,370 | 3,315 | 3,335 | -35 | -1% | 32,200 |
| 2017/07/24 | 3,345 | 3,375 | 3,305 | 3,370 | -15 | -0.4% | 25,400 |
| 2017/07/21 | 3,355 | 3,390 | 3,340 | 3,385 | +25 | +0.7% | 36,100 |
| 2017/07/20 | 3,330 | 3,370 | 3,320 | 3,360 | +25 | +0.7% | 41,900 |
| 2017/07/19 | 3,400 | 3,400 | 3,320 | 3,335 | -55 | -1.6% | 33,800 |
| 2017/07/18 | 3,395 | 3,420 | 3,375 | 3,390 | -20 | -0.6% | 44,300 |
| 2017/07/14 | 3,410 | 3,415 | 3,395 | 3,410 | +15 | +0.4% | 35,500 |
| 2017/07/13 | 3,375 | 3,410 | 3,365 | 3,395 | +25 | +0.7% | 38,400 |
| 2017/07/12 | 3,390 | 3,405 | 3,360 | 3,370 | -15 | -0.4% | 33,300 |
1751～
1800
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
