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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,894 | 1,901 | 1,841 | 1,847 | -32 | -1.7% | 394,100 |
| 2022/06/14 | 1,854 | 1,881 | 1,848 | 1,879 | -13 | -0.7% | 445,500 |
| 2022/06/13 | 1,874 | 1,907 | 1,862 | 1,892 | -43 | -2.2% | 383,200 |
| 2022/06/10 | 1,959 | 1,961 | 1,923 | 1,935 | -32 | -1.6% | 454,200 |
| 2022/06/09 | 1,962 | 1,981 | 1,952 | 1,967 | -21 | -1.1% | 483,800 |
| 2022/06/08 | 2,004 | 2,021 | 1,975 | 1,988 | +38 | +1.9% | 697,000 |
| 2022/06/07 | 1,939 | 1,981 | 1,934 | 1,950 | +28 | +1.5% | 571,500 |
| 2022/06/06 | 1,894 | 1,927 | 1,868 | 1,922 | +19 | +1% | 430,200 |
| 2022/06/03 | 1,890 | 1,921 | 1,885 | 1,903 | +44 | +2.4% | 333,700 |
| 2022/06/02 | 1,866 | 1,866 | 1,836 | 1,859 | -33 | -1.7% | 465,000 |
| 2022/06/01 | 1,849 | 1,918 | 1,847 | 1,892 | +53 | +2.9% | 570,300 |
| 2022/05/31 | 1,839 | 1,859 | 1,829 | 1,839 | -11 | -0.6% | 676,400 |
| 2022/05/30 | 1,854 | 1,904 | 1,846 | 1,850 | +36 | +2% | 840,700 |
| 2022/05/27 | 1,836 | 1,840 | 1,783 | 1,814 | -4 | -0.2% | 331,300 |
| 2022/05/26 | 1,820 | 1,850 | 1,814 | 1,818 | -16 | -0.9% | 345,400 |
| 2022/05/25 | 1,815 | 1,846 | 1,815 | 1,834 | +4 | +0.2% | 366,300 |
| 2022/05/24 | 1,836 | 1,841 | 1,806 | 1,830 | -29 | -1.6% | 483,500 |
| 2022/05/23 | 1,875 | 1,891 | 1,839 | 1,859 | -5 | -0.3% | 560,200 |
| 2022/05/20 | 1,848 | 1,885 | 1,841 | 1,864 | +50 | +2.8% | 913,400 |
| 2022/05/19 | 1,768 | 1,827 | 1,760 | 1,814 | -25 | -1.4% | 660,200 |
| 2022/05/18 | 1,878 | 1,887 | 1,827 | 1,839 | -45 | -2.4% | 638,600 |
| 2022/05/17 | 1,860 | 1,899 | 1,851 | 1,884 | -5 | -0.3% | 615,900 |
| 2022/05/16 | 1,868 | 1,903 | 1,833 | 1,889 | -33 | -1.7% | 1,250,200 |
| 2022/05/13 | 1,998 | 1,998 | 1,907 | 1,922 | +324 | +20.3% | 3,169,000 |
| 2022/05/12 | 1,590 | 1,619 | 1,570 | 1,598 | -4 | -0.2% | 334,700 |
| 2022/05/11 | 1,566 | 1,613 | 1,560 | 1,602 | +8 | +0.5% | 380,300 |
| 2022/05/10 | 1,597 | 1,603 | 1,552 | 1,594 | -35 | -2.1% | 421,200 |
| 2022/05/09 | 1,641 | 1,654 | 1,609 | 1,629 | -52 | -3.1% | 371,800 |
| 2022/05/06 | 1,670 | 1,682 | 1,635 | 1,681 | +3 | +0.2% | 361,500 |
| 2022/05/02 | 1,676 | 1,694 | 1,647 | 1,678 | -3 | -0.2% | 330,400 |
| 2022/04/28 | 1,652 | 1,682 | 1,619 | 1,681 | +30 | +1.8% | 377,600 |
| 2022/04/27 | 1,625 | 1,659 | 1,572 | 1,651 | -20 | -1.2% | 669,000 |
| 2022/04/26 | 1,656 | 1,678 | 1,613 | 1,671 | +19 | +1.2% | 451,100 |
| 2022/04/25 | 1,684 | 1,684 | 1,646 | 1,652 | -85 | -4.9% | 539,100 |
| 2022/04/22 | 1,684 | 1,742 | 1,676 | 1,737 | +16 | +0.9% | 761,400 |
| 2022/04/21 | 1,698 | 1,746 | 1,687 | 1,721 | +22 | +1.3% | 807,200 |
| 2022/04/20 | 1,620 | 1,736 | 1,620 | 1,699 | +129 | +8.2% | 1,491,500 |
| 2022/04/19 | 1,521 | 1,585 | 1,515 | 1,570 | +77 | +5.2% | 516,600 |
| 2022/04/18 | 1,494 | 1,508 | 1,459 | 1,493 | -23 | -1.5% | 240,600 |
| 2022/04/15 | 1,500 | 1,519 | 1,486 | 1,516 | -22 | -1.4% | 272,600 |
| 2022/04/14 | 1,500 | 1,543 | 1,492 | 1,538 | +45 | +3% | 348,800 |
| 2022/04/13 | 1,486 | 1,501 | 1,474 | 1,493 | -6 | -0.4% | 500,900 |
| 2022/04/12 | 1,538 | 1,538 | 1,493 | 1,499 | -61 | -3.9% | 351,200 |
| 2022/04/11 | 1,610 | 1,639 | 1,551 | 1,560 | -65 | -4% | 469,400 |
| 2022/04/08 | 1,605 | 1,630 | 1,582 | 1,625 | +57 | +3.6% | 712,100 |
| 2022/04/07 | 1,544 | 1,570 | 1,538 | 1,568 | -16 | -1% | 402,600 |
| 2022/04/06 | 1,592 | 1,594 | 1,552 | 1,584 | -29 | -1.8% | 396,700 |
| 2022/04/05 | 1,617 | 1,627 | 1,594 | 1,613 | +34 | +2.2% | 415,600 |
| 2022/04/04 | 1,542 | 1,583 | 1,527 | 1,579 | +32 | +2.1% | 329,800 |
| 2022/04/01 | 1,525 | 1,555 | 1,505 | 1,547 | -18 | -1.2% | 347,900 |
601～
650
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
