トプコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,293 | 3,295 | 3,292 | 3,294 | +1 | ±0% | 529,400 |
| 2025/08/19 | 3,291 | 3,293 | 3,291 | 3,293 | +2 | +0.1% | 423,800 |
| 2025/08/18 | 3,291 | 3,292 | 3,291 | 3,291 | -1 | ±0% | 203,200 |
| 2025/08/15 | 3,291 | 3,292 | 3,291 | 3,292 | +1 | ±0% | 227,100 |
| 2025/08/14 | 3,291 | 3,292 | 3,291 | 3,291 | -1 | ±0% | 223,700 |
| 2025/08/13 | 3,291 | 3,292 | 3,291 | 3,292 | ±0 | ±0% | 243,500 |
| 2025/08/12 | 3,291 | 3,292 | 3,291 | 3,292 | +1 | ±0% | 385,400 |
| 2025/08/08 | 3,292 | 3,293 | 3,291 | 3,291 | -2 | -0.1% | 310,800 |
| 2025/08/07 | 3,293 | 3,294 | 3,291 | 3,293 | ±0 | ±0% | 449,900 |
| 2025/08/06 | 3,293 | 3,294 | 3,292 | 3,293 | +1 | ±0% | 278,900 |
| 2025/08/05 | 3,293 | 3,294 | 3,292 | 3,292 | -1 | ±0% | 341,600 |
| 2025/08/04 | 3,293 | 3,294 | 3,293 | 3,293 | ±0 | ±0% | 432,000 |
| 2025/08/01 | 3,295 | 3,296 | 3,293 | 3,293 | -2 | -0.1% | 540,400 |
| 2025/07/31 | 3,295 | 3,295 | 3,293 | 3,295 | ±0 | ±0% | 698,700 |
| 2025/07/30 | 3,293 | 3,296 | 3,292 | 3,295 | +1 | ±0% | 1,116,400 |
| 2025/07/29 | 3,290 | 3,295 | 3,290 | 3,294 | +41 | +1.3% | 1,557,400 |
| 2025/07/28 | 3,253 | 3,255 | 3,248 | 3,253 | -1 | ±0% | 526,700 |
| 2025/07/25 | 3,256 | 3,260 | 3,250 | 3,254 | -2 | -0.1% | 542,600 |
| 2025/07/24 | 3,262 | 3,263 | 3,254 | 3,256 | -2 | -0.1% | 432,200 |
| 2025/07/23 | 3,254 | 3,260 | 3,253 | 3,258 | +3 | +0.1% | 526,200 |
| 2025/07/22 | 3,256 | 3,262 | 3,254 | 3,255 | -3 | -0.1% | 263,800 |
| 2025/07/18 | 3,258 | 3,260 | 3,255 | 3,258 | -1 | ±0% | 275,600 |
| 2025/07/17 | 3,263 | 3,265 | 3,257 | 3,259 | +5 | +0.2% | 350,900 |
| 2025/07/16 | 3,255 | 3,259 | 3,252 | 3,254 | +2 | +0.1% | 156,300 |
| 2025/07/15 | 3,258 | 3,260 | 3,252 | 3,252 | +1 | ±0% | 141,000 |
| 2025/07/14 | 3,258 | 3,260 | 3,246 | 3,251 | -8 | -0.2% | 343,700 |
| 2025/07/11 | 3,260 | 3,262 | 3,254 | 3,259 | +3 | +0.1% | 405,100 |
| 2025/07/10 | 3,269 | 3,269 | 3,255 | 3,256 | -12 | -0.4% | 571,700 |
| 2025/07/09 | 3,274 | 3,274 | 3,268 | 3,268 | -4 | -0.1% | 314,900 |
| 2025/07/08 | 3,270 | 3,273 | 3,268 | 3,272 | +3 | +0.1% | 195,100 |
| 2025/07/07 | 3,274 | 3,277 | 3,267 | 3,269 | ±0 | ±0% | 408,000 |
| 2025/07/04 | 3,273 | 3,279 | 3,268 | 3,269 | +2 | +0.1% | 170,900 |
| 2025/07/03 | 3,267 | 3,272 | 3,266 | 3,267 | +2 | +0.1% | 365,100 |
| 2025/07/02 | 3,266 | 3,269 | 3,265 | 3,265 | -2 | -0.1% | 315,000 |
| 2025/07/01 | 3,268 | 3,274 | 3,266 | 3,267 | +1 | ±0% | 191,900 |
| 2025/06/30 | 3,266 | 3,269 | 3,264 | 3,266 | ±0 | ±0% | 349,800 |
| 2025/06/27 | 3,266 | 3,266 | 3,260 | 3,266 | +1 | ±0% | 612,300 |
| 2025/06/26 | 3,266 | 3,267 | 3,255 | 3,265 | +1 | ±0% | 1,032,100 |
| 2025/06/25 | 3,267 | 3,267 | 3,261 | 3,264 | -2 | -0.1% | 284,200 |
| 2025/06/24 | 3,267 | 3,272 | 3,265 | 3,266 | +1 | ±0% | 277,600 |
| 2025/06/23 | 3,262 | 3,267 | 3,261 | 3,265 | +9 | +0.3% | 277,000 |
| 2025/06/20 | 3,265 | 3,266 | 3,256 | 3,256 | -8 | -0.2% | 335,600 |
| 2025/06/19 | 3,266 | 3,267 | 3,262 | 3,264 | -1 | ±0% | 316,300 |
| 2025/06/18 | 3,266 | 3,270 | 3,265 | 3,265 | +1 | ±0% | 300,700 |
| 2025/06/17 | 3,267 | 3,269 | 3,263 | 3,264 | -1 | ±0% | 329,000 |
| 2025/06/16 | 3,268 | 3,269 | 3,264 | 3,265 | +3 | +0.1% | 195,400 |
| 2025/06/13 | 3,266 | 3,269 | 3,262 | 3,262 | -2 | -0.1% | 250,100 |
| 2025/06/12 | 3,268 | 3,277 | 3,264 | 3,264 | -1 | ±0% | 185,500 |
| 2025/06/11 | 3,268 | 3,269 | 3,263 | 3,265 | +4 | +0.1% | 332,000 |
| 2025/06/10 | 3,263 | 3,273 | 3,261 | 3,261 | -6 | -0.2% | 306,000 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「トプコン」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 |
|---|---|---|---|---|---|---|---|---|
| トプコン | 329,500円 | - | - | 0.00% | - | 3.36倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
| アサヒインテック | 264,100円 | +9.0% | +11.0% | 1.17% | 29.76倍 | 4.70倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
| ニコン | 144,200円 | -2.1% | +451.5% | 3.47% | 17.58倍 | 0.74倍 |
|
一眼レフカメラでキヤノンと双璧。半導体・液晶製造用露光装置で世界的。医療事業に注力 |
| 東京精 | 815,400円 | +5.6% | +3.5% | 2.62% | 15.25倍 | 1.90倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
| ニプロ | 149,500円 | +5.0% | +123.7% | 1.87% | 18.83倍 | 0.96倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
市場注目の銘柄
チャート関連のコラム
