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 |
|---|---|---|---|---|---|---|---|
| 2017/08/10 | 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 |
| 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 |
1901～
1950
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
