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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 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 |
| 2017/04/27 | 2,910 | 3,050 | 2,910 | 3,040 | +109 | +3.7% | 99,200 |
| 2017/04/26 | 2,839 | 2,931 | 2,839 | 2,931 | +111 | +3.9% | 41,700 |
| 2017/04/25 | 2,763 | 2,829 | 2,759 | 2,820 | +47 | +1.7% | 39,800 |
| 2017/04/24 | 2,825 | 2,846 | 2,770 | 2,773 | -19 | -0.7% | 46,100 |
| 2017/04/21 | 2,790 | 2,800 | 2,769 | 2,792 | +42 | +1.5% | 49,900 |
| 2017/04/20 | 2,755 | 2,789 | 2,746 | 2,750 | -13 | -0.5% | 39,500 |
| 2017/04/19 | 2,731 | 2,769 | 2,721 | 2,763 | -2 | -0.1% | 45,700 |
| 2017/04/18 | 2,750 | 2,796 | 2,750 | 2,765 | +15 | +0.5% | 28,000 |
| 2017/04/17 | 2,740 | 2,755 | 2,726 | 2,750 | -8 | -0.3% | 29,200 |
| 2017/04/14 | 2,753 | 2,786 | 2,742 | 2,758 | -12 | -0.4% | 22,500 |
| 2017/04/13 | 2,800 | 2,834 | 2,748 | 2,770 | -59 | -2.1% | 36,900 |
| 2017/04/12 | 2,831 | 2,832 | 2,806 | 2,829 | -35 | -1.2% | 33,800 |
| 2017/04/11 | 2,872 | 2,885 | 2,851 | 2,864 | -7 | -0.2% | 44,600 |
2001～
2050
件表示中 / 3773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 | 293,700円 | +0.5% | +13.7% | 4.43% | 8.19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 |
| フタバ | 95,200円 | -3.8% | +16.7% | 4.20% | 7.41倍 | 0.72倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| 村上開明 | 665,000円 | -2.9% | -6.1% | 3.16% | 13.28倍 | 0.87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 |
| タチエス | 195,200円 | -10.0% | -7.1% | 5.32% | 8.36倍 | 0.70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 | 65,700円 | -5.9% | -6.6% | 5.02% | 13.06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
