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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 2,857 | 2,886 | 2,854 | 2,871 | +28 | +1% | 32,800 |
| 2017/04/07 | 2,840 | 2,874 | 2,828 | 2,843 | +8 | +0.3% | 44,800 |
| 2017/04/06 | 2,876 | 2,900 | 2,829 | 2,835 | -65 | -2.2% | 65,000 |
| 2017/04/05 | 2,909 | 2,929 | 2,871 | 2,900 | -8 | -0.3% | 40,200 |
| 2017/04/04 | 2,938 | 2,948 | 2,891 | 2,908 | -39 | -1.3% | 53,600 |
| 2017/04/03 | 2,969 | 2,990 | 2,927 | 2,947 | -11 | -0.4% | 44,200 |
| 2017/03/31 | 3,005 | 3,045 | 2,958 | 2,958 | -28 | -0.9% | 75,600 |
| 2017/03/30 | 2,983 | 3,010 | 2,970 | 2,986 | -12 | -0.4% | 43,800 |
| 2017/03/29 | 3,000 | 3,005 | 2,970 | 2,998 | -32 | -1.1% | 36,300 |
| 2017/03/28 | 2,989 | 3,030 | 2,981 | 3,030 | +70 | +2.4% | 44,800 |
| 2017/03/27 | 2,965 | 2,984 | 2,952 | 2,960 | -34 | -1.1% | 31,500 |
| 2017/03/24 | 2,954 | 3,015 | 2,940 | 2,994 | +27 | +0.9% | 36,600 |
| 2017/03/23 | 2,971 | 2,974 | 2,941 | 2,967 | -28 | -0.9% | 39,100 |
| 2017/03/22 | 3,020 | 3,030 | 2,992 | 2,995 | -85 | -2.8% | 55,900 |
| 2017/03/21 | 3,075 | 3,100 | 3,070 | 3,080 | -20 | -0.6% | 37,000 |
| 2017/03/17 | 3,070 | 3,100 | 3,060 | 3,100 | ±0 | ±0% | 59,800 |
| 2017/03/16 | 3,055 | 3,110 | 3,040 | 3,100 | +20 | +0.6% | 56,000 |
| 2017/03/15 | 3,080 | 3,090 | 3,060 | 3,080 | -20 | -0.6% | 33,500 |
| 2017/03/14 | 3,120 | 3,135 | 3,100 | 3,100 | -30 | -1% | 43,000 |
| 2017/03/13 | 3,180 | 3,180 | 3,105 | 3,130 | -55 | -1.7% | 77,500 |
| 2017/03/10 | 3,210 | 3,210 | 3,170 | 3,185 | +5 | +0.2% | 48,500 |
| 2017/03/09 | 3,190 | 3,190 | 3,120 | 3,180 | +60 | +1.9% | 33,900 |
| 2017/03/08 | 3,165 | 3,165 | 3,105 | 3,120 | -45 | -1.4% | 79,100 |
| 2017/03/07 | 3,185 | 3,185 | 3,160 | 3,165 | -20 | -0.6% | 28,000 |
| 2017/03/06 | 3,195 | 3,225 | 3,165 | 3,185 | -10 | -0.3% | 41,700 |
| 2017/03/03 | 3,175 | 3,205 | 3,175 | 3,195 | -20 | -0.6% | 42,600 |
| 2017/03/02 | 3,200 | 3,230 | 3,175 | 3,215 | +65 | +2.1% | 80,900 |
| 2017/03/01 | 3,135 | 3,165 | 3,080 | 3,150 | -5 | -0.2% | 94,100 |
| 2017/02/28 | 3,115 | 3,190 | 3,105 | 3,155 | +40 | +1.3% | 68,100 |
| 2017/02/27 | 3,140 | 3,140 | 3,075 | 3,115 | -70 | -2.2% | 45,200 |
| 2017/02/24 | 3,180 | 3,200 | 3,160 | 3,185 | -15 | -0.5% | 38,600 |
| 2017/02/23 | 3,255 | 3,255 | 3,175 | 3,200 | -80 | -2.4% | 42,500 |
| 2017/02/22 | 3,260 | 3,280 | 3,245 | 3,280 | +40 | +1.2% | 54,200 |
| 2017/02/21 | 3,240 | 3,245 | 3,200 | 3,240 | -15 | -0.5% | 39,700 |
| 2017/02/20 | 3,285 | 3,295 | 3,245 | 3,255 | -45 | -1.4% | 28,400 |
| 2017/02/17 | 3,300 | 3,315 | 3,280 | 3,300 | -15 | -0.5% | 25,300 |
| 2017/02/16 | 3,320 | 3,325 | 3,285 | 3,315 | -5 | -0.2% | 23,300 |
| 2017/02/15 | 3,330 | 3,350 | 3,315 | 3,320 | +30 | +0.9% | 35,400 |
| 2017/02/14 | 3,300 | 3,345 | 3,270 | 3,290 | ±0 | ±0% | 49,700 |
| 2017/02/13 | 3,300 | 3,310 | 3,250 | 3,290 | +35 | +1.1% | 45,800 |
| 2017/02/10 | 3,195 | 3,280 | 3,175 | 3,255 | +130 | +4.2% | 58,300 |
| 2017/02/09 | 3,225 | 3,245 | 3,120 | 3,125 | -145 | -4.4% | 92,100 |
| 2017/02/08 | 3,250 | 3,290 | 3,210 | 3,270 | +5 | +0.2% | 67,000 |
| 2017/02/07 | 3,370 | 3,370 | 3,260 | 3,265 | -115 | -3.4% | 69,600 |
| 2017/02/06 | 3,235 | 3,390 | 3,230 | 3,380 | +215 | +6.8% | 194,900 |
| 2017/02/03 | 3,160 | 3,200 | 3,150 | 3,165 | -10 | -0.3% | 39,900 |
| 2017/02/02 | 3,180 | 3,205 | 3,165 | 3,175 | -20 | -0.6% | 59,300 |
| 2017/02/01 | 3,160 | 3,210 | 3,145 | 3,195 | +35 | +1.1% | 78,300 |
| 2017/01/31 | 3,135 | 3,195 | 3,135 | 3,160 | -15 | -0.5% | 58,300 |
| 2017/01/30 | 3,200 | 3,205 | 3,170 | 3,175 | -55 | -1.7% | 59,800 |
2051～
2100
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
