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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,521.5 | 1,558 | 1,518 | 1,552 | +30 | +2% | 465,000 |
| 2024/11/20 | 1,531 | 1,540 | 1,512 | 1,522 | -19.5 | -1.3% | 335,200 |
| 2024/11/19 | 1,526 | 1,545 | 1,517 | 1,541.5 | +23 | +1.5% | 334,000 |
| 2024/11/18 | 1,479 | 1,523.5 | 1,467.5 | 1,518.5 | +14 | +0.9% | 660,400 |
| 2024/11/15 | 1,513 | 1,518.5 | 1,495.5 | 1,504.5 | -7 | -0.5% | 434,700 |
| 2024/11/14 | 1,529 | 1,543 | 1,511.5 | 1,511.5 | -17.5 | -1.1% | 376,200 |
| 2024/11/13 | 1,556 | 1,572 | 1,527 | 1,529 | -35.5 | -2.3% | 521,500 |
| 2024/11/12 | 1,593 | 1,600 | 1,549 | 1,564.5 | -16 | -1% | 491,300 |
| 2024/11/11 | 1,588.5 | 1,596 | 1,572 | 1,580.5 | -20.5 | -1.3% | 390,200 |
| 2024/11/08 | 1,608 | 1,614 | 1,589.5 | 1,601 | -9.5 | -0.6% | 363,200 |
| 2024/11/07 | 1,603.5 | 1,642.5 | 1,598.5 | 1,610.5 | +25.5 | +1.6% | 779,400 |
| 2024/11/06 | 1,530.5 | 1,590.5 | 1,530.5 | 1,585 | +49.5 | +3.2% | 492,900 |
| 2024/11/05 | 1,538 | 1,548 | 1,502 | 1,535.5 | +15.5 | +1% | 761,500 |
| 2024/11/01 | 1,534 | 1,569.5 | 1,518.5 | 1,520 | -50 | -3.2% | 938,900 |
| 2024/10/31 | 1,585.5 | 1,599.5 | 1,541.5 | 1,570 | -9.5 | -0.6% | 1,296,100 |
| 2024/10/30 | 1,597 | 1,597 | 1,565.5 | 1,579.5 | +21 | +1.3% | 2,341,400 |
| 2024/10/29 | 1,554 | 1,564 | 1,546 | 1,558.5 | +11 | +0.7% | 439,200 |
| 2024/10/28 | 1,496.5 | 1,550 | 1,496.5 | 1,547.5 | +27.5 | +1.8% | 477,800 |
| 2024/10/25 | 1,544 | 1,544.5 | 1,506.5 | 1,520 | -24 | -1.6% | 369,600 |
| 2024/10/24 | 1,540 | 1,549.5 | 1,522 | 1,544 | -6 | -0.4% | 224,400 |
| 2024/10/23 | 1,557 | 1,567 | 1,547 | 1,550 | ±0 | ±0% | 230,300 |
| 2024/10/22 | 1,584.5 | 1,595 | 1,548 | 1,550 | -36.5 | -2.3% | 323,500 |
| 2024/10/21 | 1,589.5 | 1,612 | 1,584.5 | 1,586.5 | +3.5 | +0.2% | 293,300 |
| 2024/10/18 | 1,588 | 1,592 | 1,574.5 | 1,583 | +16 | +1% | 224,700 |
| 2024/10/17 | 1,572.5 | 1,585 | 1,563 | 1,567 | -14 | -0.9% | 475,600 |
| 2024/10/16 | 1,572 | 1,593.5 | 1,563 | 1,581 | -20.5 | -1.3% | 446,300 |
| 2024/10/15 | 1,612 | 1,619 | 1,591 | 1,601.5 | +8.5 | +0.5% | 500,000 |
| 2024/10/11 | 1,620 | 1,627.5 | 1,591.5 | 1,593 | -42 | -2.6% | 437,400 |
| 2024/10/10 | 1,641.5 | 1,641.5 | 1,628.5 | 1,635 | -0.5 | ±0% | 264,400 |
| 2024/10/09 | 1,645.5 | 1,645.5 | 1,622.5 | 1,635.5 | +9 | +0.6% | 284,200 |
| 2024/10/08 | 1,629 | 1,642.5 | 1,620.5 | 1,626.5 | -19 | -1.2% | 427,100 |
| 2024/10/07 | 1,643.5 | 1,647 | 1,623.5 | 1,645.5 | +20 | +1.2% | 551,700 |
| 2024/10/04 | 1,617.5 | 1,629 | 1,608 | 1,625.5 | +5 | +0.3% | 550,400 |
| 2024/10/03 | 1,630 | 1,635 | 1,613.5 | 1,620.5 | +27 | +1.7% | 476,000 |
| 2024/10/02 | 1,576.5 | 1,604 | 1,566.5 | 1,593.5 | -17 | -1.1% | 552,100 |
| 2024/10/01 | 1,579 | 1,617.5 | 1,574.5 | 1,610.5 | +65 | +4.2% | 601,400 |
| 2024/09/30 | 1,504.5 | 1,552 | 1,500.5 | 1,545.5 | -27.5 | -1.7% | 359,200 |
| 2024/09/27 | 1,578 | 1,579 | 1,544 | 1,573 | -8 | -0.5% | 385,500 |
| 2024/09/26 | 1,556 | 1,582.5 | 1,541 | 1,581 | +33.5 | +2.2% | 395,700 |
| 2024/09/25 | 1,545 | 1,554.5 | 1,520 | 1,547.5 | +14.5 | +0.9% | 357,000 |
| 2024/09/24 | 1,531 | 1,550 | 1,517.5 | 1,533 | +16 | +1.1% | 397,000 |
| 2024/09/20 | 1,495 | 1,520.5 | 1,489 | 1,517 | +47 | +3.2% | 648,900 |
| 2024/09/19 | 1,461.5 | 1,487 | 1,459 | 1,470 | +12.5 | +0.9% | 394,300 |
| 2024/09/18 | 1,455 | 1,463.5 | 1,435.5 | 1,457.5 | +12.5 | +0.9% | 367,700 |
| 2024/09/17 | 1,457 | 1,465 | 1,415 | 1,445 | +0.5 | ±0% | 373,400 |
| 2024/09/13 | 1,440 | 1,448.5 | 1,426.5 | 1,444.5 | -15 | -1% | 501,900 |
| 2024/09/12 | 1,475 | 1,475 | 1,440.5 | 1,459.5 | +14.5 | +1% | 462,300 |
| 2024/09/11 | 1,462 | 1,474.5 | 1,436 | 1,445 | -15.5 | -1.1% | 547,000 |
| 2024/09/10 | 1,460.5 | 1,479.5 | 1,445 | 1,460.5 | +25 | +1.7% | 390,000 |
| 2024/09/09 | 1,399 | 1,438.5 | 1,397.5 | 1,435.5 | -19.5 | -1.3% | 417,100 |
1～
50
件表示中 / 3585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 | 155,200円 | +1.6% | -9.7% | 2.71% | 36.36倍 | 1.60倍 |
|
測量機からＧＰＳ応用製品展開。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 |
| 理計器 | 370,000円 | +5.3% | +0.2% | 1.08% | 19.15倍 | 2.26倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
| セイコーＧ | 422,000円 | +10.6% | +13.3% | 2.13% | 14.99倍 | 1.11倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| ノーリツ鋼機 | 429,500円 | +12.6% | +29.5% | 2.70% | 11.11倍 | 0.70倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| メニコン | 155,500円 | +5.6% | +15.5% | 1.80% | 16.85倍 | 1.41倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
市場注目の銘柄
チャート関連のコラム
