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 |
|---|---|---|---|---|---|---|---|
| 2018/01/10 | 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 |
| 2017/12/06 | 3,505 | 3,505 | 3,420 | 3,435 | -75 | -2.1% | 63,000 |
| 2017/12/05 | 3,450 | 3,530 | 3,415 | 3,510 | +40 | +1.2% | 67,900 |
| 2017/12/04 | 3,510 | 3,510 | 3,470 | 3,470 | -40 | -1.1% | 53,000 |
| 2017/12/01 | 3,455 | 3,540 | 3,445 | 3,510 | +105 | +3.1% | 88,000 |
| 2017/11/30 | 3,435 | 3,450 | 3,385 | 3,405 | -90 | -2.6% | 125,800 |
| 2017/11/29 | 3,520 | 3,525 | 3,485 | 3,495 | -15 | -0.4% | 54,200 |
| 2017/11/28 | 3,470 | 3,525 | 3,470 | 3,510 | +45 | +1.3% | 78,100 |
| 2017/11/27 | 3,485 | 3,485 | 3,445 | 3,465 | +10 | +0.3% | 41,200 |
| 2017/11/24 | 3,515 | 3,515 | 3,450 | 3,455 | -30 | -0.9% | 46,800 |
| 2017/11/22 | 3,415 | 3,490 | 3,410 | 3,485 | +70 | +2% | 58,800 |
| 2017/11/21 | 3,395 | 3,430 | 3,385 | 3,415 | +40 | +1.2% | 48,800 |
| 2017/11/20 | 3,310 | 3,385 | 3,310 | 3,375 | +40 | +1.2% | 55,600 |
| 2017/11/17 | 3,410 | 3,410 | 3,320 | 3,335 | -45 | -1.3% | 71,400 |
| 2017/11/16 | 3,300 | 3,390 | 3,300 | 3,380 | +65 | +2% | 69,900 |
| 2017/11/15 | 3,460 | 3,460 | 3,305 | 3,315 | -160 | -4.6% | 128,200 |
| 2017/11/14 | 3,425 | 3,500 | 3,410 | 3,475 | +15 | +0.4% | 94,900 |
| 2017/11/13 | 3,380 | 3,470 | 3,360 | 3,460 | +60 | +1.8% | 88,800 |
| 2017/11/10 | 3,380 | 3,445 | 3,370 | 3,400 | -40 | -1.2% | 71,300 |
| 2017/11/09 | 3,440 | 3,475 | 3,400 | 3,440 | +35 | +1% | 119,700 |
| 2017/11/08 | 3,415 | 3,415 | 3,345 | 3,405 | -5 | -0.1% | 140,600 |
| 2017/11/07 | 3,420 | 3,450 | 3,365 | 3,410 | -55 | -1.6% | 187,100 |
| 2017/11/06 | 3,610 | 3,610 | 3,435 | 3,465 | -5 | -0.1% | 155,700 |
| 2017/11/02 | 3,755 | 3,855 | 3,410 | 3,470 | -245 | -6.6% | 285,400 |
| 2017/11/01 | 3,810 | 3,825 | 3,710 | 3,715 | -140 | -3.6% | 113,000 |
| 2017/10/31 | 3,885 | 3,885 | 3,825 | 3,855 | -35 | -0.9% | 61,400 |
| 2017/10/30 | 3,855 | 3,910 | 3,815 | 3,890 | +35 | +0.9% | 106,700 |
| 2017/10/27 | 3,860 | 3,880 | 3,830 | 3,855 | -40 | -1% | 57,200 |
| 2017/10/26 | 3,810 | 3,930 | 3,805 | 3,895 | +90 | +2.4% | 95,500 |
| 2017/10/25 | 3,780 | 3,810 | 3,770 | 3,805 | +25 | +0.7% | 57,000 |
1801～
1850
件表示中 / 3707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 | 223,700円 | +0.5% | +13.7% | 5.81% | 6.33倍 | 0.36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 |
| ダイハツイン | 187,200円 | -7.6% | -34.2% | 3.31% | 13.58倍 | 1.08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 |
| プレス工 | 54,600円 | -8.9% | -17.3% | 6.04% | 11.78倍 | 0.48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 | 179,200円 | - | - | - | - | 2.55倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ギャレー（厨房設備）も。ファンドがＴＯＢ実施 |
| ユニプレス | 96,700円 | -16.7% | -41.4% | 6.20% | 17.13倍 | 0.32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
