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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,616 | 1,643 | 1,612 | 1,626 | -6 | -0.4% | 527,700 |
| 2023/01/24 | 1,600 | 1,638 | 1,597 | 1,632 | +58 | +3.7% | 565,600 |
| 2023/01/23 | 1,581 | 1,583 | 1,552 | 1,574 | +29 | +1.9% | 255,000 |
| 2023/01/20 | 1,520 | 1,553 | 1,516 | 1,545 | +22 | +1.4% | 292,800 |
| 2023/01/19 | 1,531 | 1,552 | 1,522 | 1,523 | -38 | -2.4% | 317,100 |
| 2023/01/18 | 1,526 | 1,573 | 1,520 | 1,561 | +44 | +2.9% | 335,600 |
| 2023/01/17 | 1,504 | 1,528 | 1,504 | 1,517 | +26 | +1.7% | 218,500 |
| 2023/01/16 | 1,501 | 1,523 | 1,488 | 1,491 | -10 | -0.7% | 328,200 |
| 2023/01/13 | 1,534 | 1,542 | 1,493 | 1,501 | -67 | -4.3% | 689,800 |
| 2023/01/12 | 1,572 | 1,585 | 1,568 | 1,568 | +6 | +0.4% | 423,100 |
| 2023/01/11 | 1,538 | 1,574 | 1,533 | 1,562 | +50 | +3.3% | 327,700 |
| 2023/01/10 | 1,528 | 1,536 | 1,512 | 1,512 | +4 | +0.3% | 392,600 |
| 2023/01/06 | 1,493 | 1,509 | 1,481 | 1,508 | +30 | +2% | 291,400 |
| 2023/01/05 | 1,472 | 1,486 | 1,465 | 1,478 | +18 | +1.2% | 273,600 |
| 2023/01/04 | 1,495 | 1,505 | 1,460 | 1,460 | -71 | -4.6% | 472,500 |
| 2022/12/30 | 1,524 | 1,556 | 1,524 | 1,531 | +4 | +0.3% | 497,800 |
| 2022/12/29 | 1,500 | 1,533 | 1,500 | 1,527 | +12 | +0.8% | 353,800 |
| 2022/12/28 | 1,521 | 1,524 | 1,493 | 1,515 | -21 | -1.4% | 382,400 |
| 2022/12/27 | 1,492 | 1,538 | 1,480 | 1,536 | +74 | +5.1% | 525,000 |
| 2022/12/26 | 1,448 | 1,468 | 1,440 | 1,462 | +17 | +1.2% | 343,200 |
| 2022/12/23 | 1,452 | 1,460 | 1,439 | 1,445 | -22 | -1.5% | 416,100 |
| 2022/12/22 | 1,470 | 1,472 | 1,451 | 1,467 | +15 | +1% | 360,700 |
| 2022/12/21 | 1,484 | 1,488 | 1,446 | 1,452 | -44 | -2.9% | 524,400 |
| 2022/12/20 | 1,550 | 1,562 | 1,484 | 1,496 | -56 | -3.6% | 435,500 |
| 2022/12/19 | 1,565 | 1,572 | 1,550 | 1,552 | -30 | -1.9% | 330,900 |
| 2022/12/16 | 1,577 | 1,592 | 1,564 | 1,582 | -15 | -0.9% | 760,400 |
| 2022/12/15 | 1,597 | 1,619 | 1,586 | 1,597 | -7 | -0.4% | 408,600 |
| 2022/12/14 | 1,603 | 1,609 | 1,589 | 1,604 | +11 | +0.7% | 244,400 |
| 2022/12/13 | 1,615 | 1,615 | 1,590 | 1,593 | -8 | -0.5% | 358,700 |
| 2022/12/12 | 1,602 | 1,619 | 1,595 | 1,601 | -14 | -0.9% | 389,400 |
| 2022/12/09 | 1,604 | 1,623 | 1,599 | 1,615 | +31 | +2% | 456,900 |
| 2022/12/08 | 1,589 | 1,603 | 1,560 | 1,584 | -2 | -0.1% | 628,100 |
| 2022/12/07 | 1,585 | 1,607 | 1,575 | 1,586 | -21 | -1.3% | 478,900 |
| 2022/12/06 | 1,590 | 1,614 | 1,585 | 1,607 | +10 | +0.6% | 414,100 |
| 2022/12/05 | 1,609 | 1,613 | 1,592 | 1,597 | -2 | -0.1% | 238,900 |
| 2022/12/02 | 1,610 | 1,616 | 1,585 | 1,599 | -41 | -2.5% | 572,000 |
| 2022/12/01 | 1,670 | 1,670 | 1,640 | 1,640 | -7 | -0.4% | 473,900 |
| 2022/11/30 | 1,645 | 1,660 | 1,630 | 1,647 | -3 | -0.2% | 372,400 |
| 2022/11/29 | 1,649 | 1,653 | 1,626 | 1,650 | -19 | -1.1% | 552,200 |
| 2022/11/28 | 1,697 | 1,700 | 1,666 | 1,669 | -27 | -1.6% | 360,200 |
| 2022/11/25 | 1,700 | 1,704 | 1,677 | 1,696 | +6 | +0.4% | 267,800 |
| 2022/11/24 | 1,698 | 1,703 | 1,673 | 1,690 | +51 | +3.1% | 488,200 |
| 2022/11/22 | 1,602 | 1,654 | 1,599 | 1,639 | +25 | +1.5% | 382,300 |
| 2022/11/21 | 1,605 | 1,615 | 1,593 | 1,614 | +12 | +0.7% | 361,000 |
| 2022/11/18 | 1,624 | 1,633 | 1,602 | 1,602 | -19 | -1.2% | 303,700 |
| 2022/11/17 | 1,611 | 1,623 | 1,608 | 1,621 | ±0 | ±0% | 291,900 |
| 2022/11/16 | 1,618 | 1,640 | 1,600 | 1,621 | +12 | +0.7% | 376,700 |
| 2022/11/15 | 1,601 | 1,619 | 1,595 | 1,609 | -1 | -0.1% | 386,500 |
| 2022/11/14 | 1,635 | 1,648 | 1,606 | 1,610 | -42 | -2.5% | 325,700 |
| 2022/11/11 | 1,619 | 1,658 | 1,608 | 1,652 | +73 | +4.6% | 491,600 |
451～
500
件表示中 / 3586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 | 156,700円 | +1.6% | -9.7% | 2.68% | 36.71倍 | 1.61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 | 371,500円 | +5.3% | +0.2% | 1.08% | 19.23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 | 424,000円 | +10.6% | +13.3% | 2.12% | 15.06倍 | 1.12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 | 434,500円 | +12.6% | +29.5% | 2.67% | 11.24倍 | 0.71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 | 153,800円 | +5.6% | +15.5% | 1.82% | 16.66倍 | 1.40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
