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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,990 | 1,998 | 1,961 | 1,974 | ±0 | ±0% | 36,400 |
| 2025/01/10 | 1,985 | 1,994 | 1,966 | 1,974 | -11 | -0.6% | 24,700 |
| 2025/01/09 | 2,002 | 2,002 | 1,978 | 1,985 | -25 | -1.2% | 46,200 |
| 2025/01/08 | 2,006 | 2,038 | 1,997 | 2,010 | +10 | +0.5% | 43,400 |
| 2025/01/07 | 2,008 | 2,022 | 1,980 | 2,000 | -8 | -0.4% | 97,300 |
| 2025/01/06 | 2,009 | 2,010 | 1,984 | 2,008 | +7 | +0.3% | 62,300 |
| 2024/12/30 | 2,016 | 2,026 | 1,998 | 2,001 | -11 | -0.5% | 50,300 |
| 2024/12/27 | 1,991 | 2,012 | 1,985 | 2,012 | +41 | +2.1% | 50,800 |
| 2024/12/26 | 1,942 | 1,982 | 1,942 | 1,971 | +31 | +1.6% | 102,400 |
| 2024/12/25 | 1,929 | 1,948 | 1,911 | 1,940 | +31 | +1.6% | 49,200 |
| 2024/12/24 | 1,893 | 1,915 | 1,891 | 1,909 | +16 | +0.8% | 67,100 |
| 2024/12/23 | 1,895 | 1,902 | 1,870 | 1,893 | -3 | -0.2% | 41,100 |
| 2024/12/20 | 1,898 | 1,920 | 1,896 | 1,896 | -1 | -0.1% | 76,800 |
| 2024/12/19 | 1,910 | 1,916 | 1,892 | 1,897 | -24 | -1.2% | 60,500 |
| 2024/12/18 | 1,901 | 1,926 | 1,901 | 1,921 | +21 | +1.1% | 36,100 |
| 2024/12/17 | 1,918 | 1,923 | 1,894 | 1,900 | -21 | -1.1% | 41,700 |
| 2024/12/16 | 1,920 | 1,930 | 1,911 | 1,921 | +3 | +0.2% | 30,800 |
| 2024/12/13 | 1,912 | 1,929 | 1,897 | 1,918 | -14 | -0.7% | 67,500 |
| 2024/12/12 | 1,941 | 1,942 | 1,926 | 1,932 | -3 | -0.2% | 52,400 |
| 2024/12/11 | 1,938 | 1,946 | 1,926 | 1,935 | +12 | +0.6% | 41,800 |
| 2024/12/10 | 1,930 | 1,948 | 1,923 | 1,923 | +13 | +0.7% | 62,500 |
| 2024/12/09 | 1,895 | 1,920 | 1,890 | 1,910 | +15 | +0.8% | 46,400 |
| 2024/12/06 | 1,910 | 1,912 | 1,888 | 1,895 | -17 | -0.9% | 50,800 |
| 2024/12/05 | 1,899 | 1,933 | 1,899 | 1,912 | +11 | +0.6% | 55,900 |
| 2024/12/04 | 1,919 | 1,923 | 1,881 | 1,901 | +2 | +0.1% | 66,500 |
| 2024/12/03 | 1,915 | 1,917 | 1,884 | 1,899 | -7 | -0.4% | 78,900 |
| 2024/12/02 | 1,867 | 1,907 | 1,866 | 1,906 | +39 | +2.1% | 47,800 |
| 2024/11/29 | 1,853 | 1,877 | 1,853 | 1,867 | +11 | +0.6% | 47,900 |
| 2024/11/28 | 1,831 | 1,861 | 1,831 | 1,856 | +21 | +1.1% | 44,000 |
| 2024/11/27 | 1,875 | 1,882 | 1,826 | 1,835 | -48 | -2.5% | 73,500 |
| 2024/11/26 | 1,900 | 1,913 | 1,868 | 1,883 | -17 | -0.9% | 63,500 |
| 2024/11/25 | 1,905 | 1,921 | 1,895 | 1,900 | ±0 | ±0% | 72,800 |
| 2024/11/22 | 1,892 | 1,913 | 1,892 | 1,900 | +8 | +0.4% | 22,600 |
| 2024/11/21 | 1,882 | 1,903 | 1,882 | 1,892 | -4 | -0.2% | 32,500 |
| 2024/11/20 | 1,892 | 1,913 | 1,882 | 1,896 | +4 | +0.2% | 33,200 |
| 2024/11/19 | 1,887 | 1,908 | 1,885 | 1,892 | +5 | +0.3% | 27,900 |
| 2024/11/18 | 1,870 | 1,901 | 1,870 | 1,887 | +9 | +0.5% | 63,800 |
| 2024/11/15 | 1,889 | 1,901 | 1,870 | 1,878 | +12 | +0.6% | 30,400 |
| 2024/11/14 | 1,874 | 1,900 | 1,866 | 1,866 | +2 | +0.1% | 58,900 |
| 2024/11/13 | 1,887 | 1,910 | 1,863 | 1,864 | -36 | -1.9% | 57,700 |
| 2024/11/12 | 1,850 | 1,917 | 1,850 | 1,900 | +55 | +3% | 86,600 |
| 2024/11/11 | 1,890 | 1,893 | 1,845 | 1,845 | -54 | -2.8% | 90,500 |
| 2024/11/08 | 1,985 | 1,990 | 1,892 | 1,899 | -84 | -4.2% | 86,900 |
| 2024/11/07 | 1,943 | 2,020 | 1,938 | 1,983 | +14 | +0.7% | 140,600 |
| 2024/11/06 | 1,941 | 1,970 | 1,894 | 1,969 | +45 | +2.3% | 157,000 |
| 2024/11/05 | 1,925 | 1,938 | 1,910 | 1,924 | +3 | +0.2% | 48,200 |
| 2024/11/01 | 1,934 | 1,945 | 1,921 | 1,921 | -29 | -1.5% | 51,500 |
| 2024/10/31 | 1,972 | 1,972 | 1,938 | 1,950 | -21 | -1.1% | 71,300 |
| 2024/10/30 | 1,936 | 1,971 | 1,933 | 1,971 | +28 | +1.4% | 168,100 |
| 2024/10/29 | 1,947 | 1,958 | 1,934 | 1,943 | +5 | +0.3% | 23,100 |
151～
200
件表示中 / 3768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 | 292,700円 | +0.5% | +13.7% | 4.44% | 8.16倍 | 0.47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 |
| 村上開明 | 676,000円 | -2.9% | -6.1% | 3.11% | 13.49倍 | 0.88倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
| ＪＰＮエンジン | 910,000円 | +0.9% | +7.9% | 0.88% | 17.58倍 | 5.50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 |
| タチエス | 192,300円 | -10.0% | -7.1% | 5.40% | 8.24倍 | 0.68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 |
| プレス工 | 65,500円 | -5.9% | -6.6% | 5.04% | 13.02倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
