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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 3,520 | 3,590 | 3,510 | 3,520 | +25 | +0.7% | 44,400 |
| 2018/05/16 | 3,505 | 3,535 | 3,470 | 3,495 | -25 | -0.7% | 36,800 |
| 2018/05/15 | 3,540 | 3,540 | 3,495 | 3,520 | ±0 | ±0% | 39,100 |
| 2018/05/14 | 3,580 | 3,580 | 3,505 | 3,520 | -45 | -1.3% | 36,900 |
| 2018/05/11 | 3,440 | 3,570 | 3,440 | 3,565 | +90 | +2.6% | 61,600 |
| 2018/05/10 | 3,295 | 3,515 | 3,295 | 3,475 | +170 | +5.1% | 75,500 |
| 2018/05/09 | 3,300 | 3,335 | 3,270 | 3,305 | -20 | -0.6% | 42,900 |
| 2018/05/08 | 3,300 | 3,375 | 3,290 | 3,325 | +40 | +1.2% | 43,700 |
| 2018/05/07 | 3,270 | 3,290 | 3,235 | 3,285 | +30 | +0.9% | 19,400 |
| 2018/05/02 | 3,290 | 3,290 | 3,250 | 3,255 | -30 | -0.9% | 16,000 |
| 2018/05/01 | 3,250 | 3,290 | 3,235 | 3,285 | +40 | +1.2% | 37,900 |
| 2018/04/27 | 3,235 | 3,245 | 3,190 | 3,245 | ±0 | ±0% | 38,100 |
| 2018/04/26 | 3,270 | 3,275 | 3,235 | 3,245 | -5 | -0.2% | 32,300 |
| 2018/04/25 | 3,210 | 3,250 | 3,200 | 3,250 | +15 | +0.5% | 22,200 |
| 2018/04/24 | 3,240 | 3,245 | 3,195 | 3,235 | +20 | +0.6% | 19,500 |
| 2018/04/23 | 3,230 | 3,255 | 3,205 | 3,215 | -15 | -0.5% | 20,800 |
| 2018/04/20 | 3,260 | 3,265 | 3,225 | 3,230 | -30 | -0.9% | 29,300 |
| 2018/04/19 | 3,225 | 3,300 | 3,220 | 3,260 | +65 | +2% | 52,700 |
| 2018/04/18 | 3,180 | 3,225 | 3,120 | 3,195 | +65 | +2.1% | 55,500 |
| 2018/04/17 | 3,195 | 3,195 | 3,100 | 3,130 | -50 | -1.6% | 43,300 |
| 2018/04/16 | 3,165 | 3,185 | 3,130 | 3,180 | +30 | +1% | 29,000 |
| 2018/04/13 | 3,085 | 3,160 | 3,085 | 3,150 | +65 | +2.1% | 42,000 |
| 2018/04/12 | 3,155 | 3,155 | 3,070 | 3,085 | -50 | -1.6% | 33,700 |
| 2018/04/11 | 3,115 | 3,175 | 3,100 | 3,135 | +20 | +0.6% | 36,100 |
| 2018/04/10 | 3,060 | 3,130 | 3,045 | 3,115 | +55 | +1.8% | 39,000 |
| 2018/04/09 | 3,055 | 3,080 | 3,025 | 3,060 | ±0 | ±0% | 44,200 |
| 2018/04/06 | 3,050 | 3,085 | 3,025 | 3,060 | +10 | +0.3% | 40,900 |
| 2018/04/05 | 3,100 | 3,100 | 3,020 | 3,050 | -35 | -1.1% | 44,600 |
| 2018/04/04 | 3,080 | 3,095 | 3,055 | 3,085 | +25 | +0.8% | 60,400 |
| 2018/04/03 | 3,075 | 3,075 | 3,035 | 3,060 | -45 | -1.4% | 31,600 |
| 2018/04/02 | 3,130 | 3,140 | 3,100 | 3,105 | +5 | +0.2% | 21,800 |
| 2018/03/30 | 3,075 | 3,125 | 3,075 | 3,100 | +55 | +1.8% | 46,300 |
| 2018/03/29 | 3,055 | 3,065 | 2,999 | 3,045 | +5 | +0.2% | 56,400 |
| 2018/03/28 | 3,030 | 3,040 | 3,000 | 3,040 | -70 | -2.3% | 56,800 |
| 2018/03/27 | 3,015 | 3,125 | 3,000 | 3,110 | +70 | +2.3% | 71,200 |
| 2018/03/26 | 3,005 | 3,050 | 2,961 | 3,040 | +5 | +0.2% | 72,700 |
| 2018/03/23 | 3,115 | 3,120 | 3,010 | 3,035 | -110 | -3.5% | 82,000 |
| 2018/03/22 | 3,150 | 3,165 | 3,110 | 3,145 | ±0 | ±0% | 73,000 |
| 2018/03/20 | 3,130 | 3,150 | 3,120 | 3,145 | -5 | -0.2% | 34,000 |
| 2018/03/19 | 3,145 | 3,165 | 3,115 | 3,150 | +5 | +0.2% | 39,700 |
| 2018/03/16 | 3,210 | 3,210 | 3,135 | 3,145 | -65 | -2% | 63,300 |
| 2018/03/15 | 3,215 | 3,225 | 3,130 | 3,210 | -15 | -0.5% | 49,200 |
| 2018/03/14 | 3,215 | 3,245 | 3,195 | 3,225 | +10 | +0.3% | 46,500 |
| 2018/03/13 | 3,230 | 3,230 | 3,165 | 3,215 | -5 | -0.2% | 40,100 |
| 2018/03/12 | 3,210 | 3,230 | 3,180 | 3,220 | +60 | +1.9% | 33,700 |
| 2018/03/09 | 3,170 | 3,190 | 3,130 | 3,160 | +60 | +1.9% | 75,100 |
| 2018/03/08 | 3,140 | 3,145 | 3,070 | 3,100 | -20 | -0.6% | 73,200 |
| 2018/03/07 | 3,090 | 3,135 | 3,060 | 3,120 | +5 | +0.2% | 65,900 |
| 2018/03/06 | 3,080 | 3,185 | 3,075 | 3,115 | +75 | +2.5% | 59,500 |
| 2018/03/05 | 3,035 | 3,065 | 3,000 | 3,040 | +5 | +0.2% | 80,600 |
1751～
1800
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 | 245,600円 | +0.5% | +13.7% | 5.29% | 6.94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 | 176,300円 | -10.0% | -7.1% | 5.89% | 7.55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 | 715,000円 | +0.9% | +7.9% | 1.12% | 13.81倍 | 4.32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 |
| ジャムコ | 179,400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
