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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,594 | 1,598 | 1,569 | 1,579 | -31 | -1.9% | 464,800 |
| 2022/11/09 | 1,631 | 1,636 | 1,598 | 1,610 | -19 | -1.2% | 290,900 |
| 2022/11/08 | 1,609 | 1,635 | 1,607 | 1,629 | +25 | +1.6% | 268,500 |
| 2022/11/07 | 1,635 | 1,635 | 1,591 | 1,604 | -15 | -0.9% | 458,500 |
| 2022/11/04 | 1,638 | 1,648 | 1,606 | 1,619 | -20 | -1.2% | 589,900 |
| 2022/11/02 | 1,636 | 1,665 | 1,627 | 1,639 | +4 | +0.2% | 708,600 |
| 2022/11/01 | 1,647 | 1,647 | 1,595 | 1,635 | +4 | +0.2% | 637,200 |
| 2022/10/31 | 1,672 | 1,674 | 1,603 | 1,631 | +29 | +1.8% | 1,107,000 |
| 2022/10/28 | 1,595 | 1,620 | 1,581 | 1,602 | -12 | -0.7% | 775,800 |
| 2022/10/27 | 1,590 | 1,617 | 1,590 | 1,614 | +15 | +0.9% | 315,600 |
| 2022/10/26 | 1,635 | 1,639 | 1,591 | 1,599 | -19 | -1.2% | 387,600 |
| 2022/10/25 | 1,600 | 1,622 | 1,589 | 1,618 | +32 | +2% | 352,400 |
| 2022/10/24 | 1,594 | 1,616 | 1,581 | 1,586 | +30 | +1.9% | 339,800 |
| 2022/10/21 | 1,562 | 1,582 | 1,556 | 1,556 | -5 | -0.3% | 390,500 |
| 2022/10/20 | 1,576 | 1,581 | 1,549 | 1,561 | -41 | -2.6% | 753,300 |
| 2022/10/19 | 1,603 | 1,614 | 1,593 | 1,602 | -2 | -0.1% | 318,400 |
| 2022/10/18 | 1,601 | 1,607 | 1,574 | 1,604 | +36 | +2.3% | 398,000 |
| 2022/10/17 | 1,548 | 1,569 | 1,538 | 1,568 | -14 | -0.9% | 254,700 |
| 2022/10/14 | 1,574 | 1,587 | 1,554 | 1,582 | +56 | +3.7% | 373,300 |
| 2022/10/13 | 1,545 | 1,548 | 1,519 | 1,526 | -21 | -1.4% | 398,300 |
| 2022/10/12 | 1,558 | 1,566 | 1,527 | 1,547 | -24 | -1.5% | 465,400 |
| 2022/10/11 | 1,584 | 1,600 | 1,562 | 1,571 | -35 | -2.2% | 499,300 |
| 2022/10/07 | 1,612 | 1,632 | 1,596 | 1,606 | -55 | -3.3% | 684,000 |
| 2022/10/06 | 1,639 | 1,683 | 1,631 | 1,661 | -3 | -0.2% | 409,400 |
| 2022/10/05 | 1,659 | 1,679 | 1,640 | 1,664 | +39 | +2.4% | 493,300 |
| 2022/10/04 | 1,618 | 1,642 | 1,607 | 1,625 | -23 | -1.4% | 878,900 |
| 2022/10/03 | 1,587 | 1,653 | 1,581 | 1,648 | +35 | +2.2% | 413,700 |
| 2022/09/30 | 1,648 | 1,653 | 1,604 | 1,613 | -66 | -3.9% | 551,400 |
| 2022/09/29 | 1,672 | 1,686 | 1,633 | 1,679 | +51 | +3.1% | 767,700 |
| 2022/09/28 | 1,684 | 1,692 | 1,600 | 1,628 | -61 | -3.6% | 826,600 |
| 2022/09/27 | 1,697 | 1,705 | 1,675 | 1,689 | +16 | +1% | 508,900 |
| 2022/09/26 | 1,724 | 1,731 | 1,665 | 1,673 | -100 | -5.6% | 955,900 |
| 2022/09/22 | 1,775 | 1,782 | 1,748 | 1,773 | -9 | -0.5% | 433,400 |
| 2022/09/21 | 1,775 | 1,797 | 1,761 | 1,782 | -24 | -1.3% | 744,700 |
| 2022/09/20 | 1,829 | 1,848 | 1,800 | 1,806 | -5 | -0.3% | 453,800 |
| 2022/09/16 | 1,814 | 1,838 | 1,805 | 1,811 | -25 | -1.4% | 640,700 |
| 2022/09/15 | 1,918 | 1,919 | 1,829 | 1,836 | -73 | -3.8% | 736,200 |
| 2022/09/14 | 1,873 | 1,921 | 1,857 | 1,909 | -40 | -2.1% | 840,600 |
| 2022/09/13 | 1,943 | 1,952 | 1,918 | 1,949 | +9 | +0.5% | 536,000 |
| 2022/09/12 | 1,925 | 1,943 | 1,900 | 1,940 | +43 | +2.3% | 359,500 |
| 2022/09/09 | 1,908 | 1,929 | 1,893 | 1,897 | -5 | -0.3% | 1,245,600 |
| 2022/09/08 | 1,886 | 1,925 | 1,886 | 1,902 | +40 | +2.1% | 1,005,700 |
| 2022/09/07 | 1,826 | 1,864 | 1,807 | 1,862 | +26 | +1.4% | 500,600 |
| 2022/09/06 | 1,825 | 1,850 | 1,806 | 1,836 | +31 | +1.7% | 265,700 |
| 2022/09/05 | 1,817 | 1,829 | 1,795 | 1,805 | -22 | -1.2% | 500,700 |
| 2022/09/02 | 1,873 | 1,880 | 1,817 | 1,827 | -55 | -2.9% | 566,100 |
| 2022/09/01 | 1,871 | 1,894 | 1,857 | 1,882 | -16 | -0.8% | 388,100 |
| 2022/08/31 | 1,865 | 1,901 | 1,852 | 1,898 | +8 | +0.4% | 638,900 |
| 2022/08/30 | 1,879 | 1,898 | 1,862 | 1,890 | +36 | +1.9% | 455,800 |
| 2022/08/29 | 1,818 | 1,863 | 1,805 | 1,854 | -44 | -2.3% | 587,100 |
501～
550
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
