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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,898 | 1,909 | 1,892 | 1,898 | +18 | +1% | 433,400 |
| 2022/08/25 | 1,879 | 1,888 | 1,857 | 1,880 | +11 | +0.6% | 455,800 |
| 2022/08/24 | 1,812 | 1,871 | 1,803 | 1,869 | +83 | +4.6% | 664,800 |
| 2022/08/23 | 1,794 | 1,809 | 1,783 | 1,786 | -38 | -2.1% | 383,000 |
| 2022/08/22 | 1,795 | 1,825 | 1,778 | 1,824 | -11 | -0.6% | 547,600 |
| 2022/08/19 | 1,853 | 1,853 | 1,820 | 1,835 | -17 | -0.9% | 386,500 |
| 2022/08/18 | 1,849 | 1,870 | 1,841 | 1,852 | -37 | -2% | 216,400 |
| 2022/08/17 | 1,845 | 1,890 | 1,831 | 1,889 | +51 | +2.8% | 297,900 |
| 2022/08/16 | 1,874 | 1,875 | 1,827 | 1,838 | -41 | -2.2% | 338,100 |
| 2022/08/15 | 1,898 | 1,901 | 1,873 | 1,879 | -25 | -1.3% | 340,900 |
| 2022/08/12 | 1,894 | 1,911 | 1,879 | 1,904 | +48 | +2.6% | 458,600 |
| 2022/08/10 | 1,890 | 1,899 | 1,848 | 1,856 | -6 | -0.3% | 458,900 |
| 2022/08/09 | 1,850 | 1,877 | 1,850 | 1,862 | +18 | +1% | 213,000 |
| 2022/08/08 | 1,810 | 1,849 | 1,796 | 1,844 | +22 | +1.2% | 323,100 |
| 2022/08/05 | 1,840 | 1,850 | 1,820 | 1,822 | -38 | -2% | 483,400 |
| 2022/08/04 | 1,870 | 1,870 | 1,822 | 1,860 | +7 | +0.4% | 367,300 |
| 2022/08/03 | 1,865 | 1,879 | 1,843 | 1,853 | -9 | -0.5% | 410,700 |
| 2022/08/02 | 1,879 | 1,879 | 1,816 | 1,862 | -31 | -1.6% | 463,600 |
| 2022/08/01 | 1,875 | 1,920 | 1,875 | 1,893 | +27 | +1.4% | 654,400 |
| 2022/07/29 | 1,865 | 1,896 | 1,857 | 1,866 | +12 | +0.6% | 645,300 |
| 2022/07/28 | 1,848 | 1,861 | 1,817 | 1,854 | +41 | +2.3% | 812,200 |
| 2022/07/27 | 1,870 | 1,888 | 1,781 | 1,813 | -136 | -7% | 1,867,300 |
| 2022/07/26 | 1,970 | 2,033 | 1,924 | 1,949 | +7 | +0.4% | 1,279,800 |
| 2022/07/25 | 1,913 | 1,948 | 1,907 | 1,942 | +4 | +0.2% | 671,500 |
| 2022/07/22 | 1,923 | 1,944 | 1,902 | 1,938 | +38 | +2% | 386,400 |
| 2022/07/21 | 1,892 | 1,910 | 1,880 | 1,900 | +6 | +0.3% | 501,900 |
| 2022/07/20 | 1,904 | 1,907 | 1,873 | 1,894 | +30 | +1.6% | 614,600 |
| 2022/07/19 | 1,794 | 1,874 | 1,776 | 1,864 | +110 | +6.3% | 738,600 |
| 2022/07/15 | 1,750 | 1,771 | 1,727 | 1,754 | +32 | +1.9% | 424,100 |
| 2022/07/14 | 1,689 | 1,735 | 1,674 | 1,722 | +26 | +1.5% | 400,800 |
| 2022/07/13 | 1,674 | 1,707 | 1,663 | 1,696 | +5 | +0.3% | 520,600 |
| 2022/07/12 | 1,791 | 1,791 | 1,691 | 1,691 | -121 | -6.7% | 625,700 |
| 2022/07/11 | 1,847 | 1,856 | 1,795 | 1,812 | +28 | +1.6% | 429,000 |
| 2022/07/08 | 1,765 | 1,814 | 1,756 | 1,784 | +30 | +1.7% | 531,200 |
| 2022/07/07 | 1,740 | 1,760 | 1,711 | 1,754 | +34 | +2% | 356,000 |
| 2022/07/06 | 1,700 | 1,728 | 1,691 | 1,720 | ±0 | ±0% | 303,900 |
| 2022/07/05 | 1,717 | 1,739 | 1,701 | 1,720 | +9 | +0.5% | 216,700 |
| 2022/07/04 | 1,735 | 1,738 | 1,694 | 1,711 | +4 | +0.2% | 301,500 |
| 2022/07/01 | 1,786 | 1,806 | 1,687 | 1,707 | -61 | -3.5% | 403,400 |
| 2022/06/30 | 1,796 | 1,796 | 1,759 | 1,768 | -17 | -1% | 331,400 |
| 2022/06/29 | 1,774 | 1,789 | 1,757 | 1,785 | -15 | -0.8% | 593,300 |
| 2022/06/28 | 1,797 | 1,804 | 1,781 | 1,800 | +3 | +0.2% | 351,500 |
| 2022/06/27 | 1,793 | 1,808 | 1,761 | 1,797 | +49 | +2.8% | 447,000 |
| 2022/06/24 | 1,722 | 1,756 | 1,703 | 1,748 | +42 | +2.5% | 338,200 |
| 2022/06/23 | 1,720 | 1,754 | 1,702 | 1,706 | -28 | -1.6% | 342,800 |
| 2022/06/22 | 1,769 | 1,782 | 1,734 | 1,734 | -31 | -1.8% | 300,900 |
| 2022/06/21 | 1,732 | 1,778 | 1,704 | 1,765 | +73 | +4.3% | 259,200 |
| 2022/06/20 | 1,778 | 1,778 | 1,680 | 1,692 | -66 | -3.8% | 456,600 |
| 2022/06/17 | 1,770 | 1,783 | 1,738 | 1,758 | -71 | -3.9% | 1,098,000 |
| 2022/06/16 | 1,871 | 1,882 | 1,820 | 1,829 | -18 | -1% | 335,600 |
551～
600
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
