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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,380 | 3,415 | 3,375 | 3,385 | +10 | +0.3% | 38,600 |
| 2017/07/10 | 3,395 | 3,420 | 3,360 | 3,375 | +40 | +1.2% | 37,400 |
| 2017/07/07 | 3,340 | 3,380 | 3,330 | 3,335 | -45 | -1.3% | 28,900 |
| 2017/07/06 | 3,305 | 3,395 | 3,295 | 3,380 | +50 | +1.5% | 50,300 |
| 2017/07/05 | 3,295 | 3,365 | 3,295 | 3,330 | +15 | +0.5% | 41,800 |
| 2017/07/04 | 3,375 | 3,380 | 3,285 | 3,315 | -35 | -1% | 54,400 |
| 2017/07/03 | 3,340 | 3,395 | 3,340 | 3,350 | +5 | +0.1% | 42,800 |
| 2017/06/30 | 3,335 | 3,355 | 3,320 | 3,345 | -5 | -0.1% | 38,400 |
| 2017/06/29 | 3,275 | 3,350 | 3,275 | 3,350 | +70 | +2.1% | 44,800 |
| 2017/06/28 | 3,270 | 3,315 | 3,270 | 3,280 | +25 | +0.8% | 30,200 |
| 2017/06/27 | 3,200 | 3,265 | 3,200 | 3,255 | +40 | +1.2% | 19,500 |
| 2017/06/26 | 3,220 | 3,270 | 3,205 | 3,215 | -40 | -1.2% | 40,300 |
| 2017/06/23 | 3,290 | 3,310 | 3,250 | 3,255 | -65 | -2% | 47,700 |
| 2017/06/22 | 3,305 | 3,335 | 3,290 | 3,320 | +30 | +0.9% | 44,600 |
| 2017/06/21 | 3,245 | 3,315 | 3,235 | 3,290 | +15 | +0.5% | 65,700 |
| 2017/06/20 | 3,185 | 3,290 | 3,185 | 3,275 | +95 | +3% | 74,300 |
| 2017/06/19 | 3,205 | 3,205 | 3,170 | 3,180 | -25 | -0.8% | 39,200 |
| 2017/06/16 | 3,180 | 3,225 | 3,165 | 3,205 | +45 | +1.4% | 107,500 |
| 2017/06/15 | 3,180 | 3,200 | 3,160 | 3,160 | -70 | -2.2% | 50,500 |
| 2017/06/14 | 3,245 | 3,265 | 3,230 | 3,230 | -15 | -0.5% | 25,100 |
| 2017/06/13 | 3,260 | 3,295 | 3,240 | 3,245 | -30 | -0.9% | 40,900 |
| 2017/06/12 | 3,280 | 3,295 | 3,230 | 3,275 | -10 | -0.3% | 43,700 |
| 2017/06/09 | 3,255 | 3,320 | 3,245 | 3,285 | +50 | +1.5% | 68,900 |
| 2017/06/08 | 3,245 | 3,270 | 3,235 | 3,235 | -10 | -0.3% | 48,800 |
| 2017/06/07 | 3,255 | 3,280 | 3,230 | 3,245 | +10 | +0.3% | 70,600 |
| 2017/06/06 | 3,250 | 3,255 | 3,220 | 3,235 | -25 | -0.8% | 77,200 |
| 2017/06/05 | 3,215 | 3,285 | 3,185 | 3,260 | +60 | +1.9% | 157,000 |
| 2017/06/02 | 3,080 | 3,200 | 3,045 | 3,200 | +180 | +6% | 127,800 |
| 2017/06/01 | 2,924 | 3,035 | 2,924 | 3,020 | +99 | +3.4% | 113,600 |
| 2017/05/31 | 2,822 | 2,945 | 2,784 | 2,921 | +81 | +2.9% | 98,100 |
| 2017/05/30 | 2,809 | 2,846 | 2,784 | 2,840 | +54 | +1.9% | 28,400 |
| 2017/05/29 | 2,813 | 2,814 | 2,786 | 2,786 | -29 | -1% | 19,300 |
| 2017/05/26 | 2,883 | 2,887 | 2,815 | 2,815 | -98 | -3.4% | 37,300 |
| 2017/05/25 | 2,871 | 2,921 | 2,871 | 2,913 | +18 | +0.6% | 38,900 |
| 2017/05/24 | 2,913 | 2,913 | 2,884 | 2,895 | +32 | +1.1% | 27,500 |
| 2017/05/23 | 2,876 | 2,885 | 2,856 | 2,863 | -22 | -0.8% | 51,800 |
| 2017/05/22 | 2,875 | 2,898 | 2,870 | 2,885 | +12 | +0.4% | 38,100 |
| 2017/05/19 | 2,860 | 2,890 | 2,849 | 2,873 | +16 | +0.6% | 31,900 |
| 2017/05/18 | 2,908 | 2,920 | 2,853 | 2,857 | -101 | -3.4% | 62,800 |
| 2017/05/17 | 2,990 | 2,990 | 2,952 | 2,958 | -57 | -1.9% | 42,800 |
| 2017/05/16 | 2,983 | 3,030 | 2,967 | 3,015 | +16 | +0.5% | 38,900 |
| 2017/05/15 | 3,045 | 3,045 | 2,944 | 2,999 | +8 | +0.3% | 92,000 |
| 2017/05/12 | 3,095 | 3,100 | 2,970 | 2,991 | -154 | -4.9% | 94,800 |
| 2017/05/11 | 3,120 | 3,145 | 3,085 | 3,145 | +25 | +0.8% | 32,000 |
| 2017/05/10 | 3,115 | 3,135 | 3,105 | 3,120 | +25 | +0.8% | 41,800 |
| 2017/05/09 | 3,080 | 3,105 | 3,065 | 3,095 | -10 | -0.3% | 37,100 |
| 2017/05/08 | 3,095 | 3,120 | 3,075 | 3,105 | +35 | +1.1% | 48,300 |
| 2017/05/02 | 3,040 | 3,080 | 3,005 | 3,070 | +40 | +1.3% | 48,800 |
| 2017/05/01 | 3,035 | 3,045 | 3,005 | 3,030 | -5 | -0.2% | 36,000 |
| 2017/04/28 | 3,005 | 3,035 | 2,973 | 3,035 | -5 | -0.2% | 62,600 |
1801～
1850
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
