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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,812 | 1,843 | 1,811 | 1,817 | -33 | -1.8% | 557,600 |
| 2023/03/09 | 1,853 | 1,854 | 1,832 | 1,850 | +12 | +0.7% | 491,500 |
| 2023/03/08 | 1,813 | 1,842 | 1,804 | 1,838 | +25 | +1.4% | 428,500 |
| 2023/03/07 | 1,800 | 1,813 | 1,794 | 1,813 | +5 | +0.3% | 446,700 |
| 2023/03/06 | 1,803 | 1,809 | 1,792 | 1,808 | ±0 | ±0% | 447,000 |
| 2023/03/03 | 1,804 | 1,812 | 1,789 | 1,808 | +15 | +0.8% | 327,600 |
| 2023/03/02 | 1,802 | 1,808 | 1,784 | 1,793 | ±0 | ±0% | 220,700 |
| 2023/03/01 | 1,784 | 1,796 | 1,763 | 1,793 | +2 | +0.1% | 391,200 |
| 2023/02/28 | 1,784 | 1,808 | 1,763 | 1,791 | +21 | +1.2% | 638,000 |
| 2023/02/27 | 1,733 | 1,777 | 1,727 | 1,770 | +49 | +2.8% | 434,700 |
| 2023/02/24 | 1,718 | 1,731 | 1,700 | 1,721 | +10 | +0.6% | 393,700 |
| 2023/02/22 | 1,701 | 1,727 | 1,696 | 1,711 | +9 | +0.5% | 637,000 |
| 2023/02/21 | 1,695 | 1,717 | 1,695 | 1,702 | +4 | +0.2% | 201,000 |
| 2023/02/20 | 1,717 | 1,717 | 1,692 | 1,698 | -8 | -0.5% | 202,600 |
| 2023/02/17 | 1,684 | 1,710 | 1,678 | 1,706 | -3 | -0.2% | 286,400 |
| 2023/02/16 | 1,680 | 1,709 | 1,676 | 1,709 | +47 | +2.8% | 310,300 |
| 2023/02/15 | 1,674 | 1,684 | 1,646 | 1,662 | -3 | -0.2% | 219,500 |
| 2023/02/14 | 1,671 | 1,671 | 1,641 | 1,665 | +34 | +2.1% | 326,500 |
| 2023/02/13 | 1,645 | 1,652 | 1,627 | 1,631 | -20 | -1.2% | 265,400 |
| 2023/02/10 | 1,641 | 1,670 | 1,633 | 1,651 | -19 | -1.1% | 449,400 |
| 2023/02/09 | 1,629 | 1,675 | 1,626 | 1,670 | +34 | +2.1% | 336,700 |
| 2023/02/08 | 1,651 | 1,664 | 1,634 | 1,636 | -5 | -0.3% | 336,900 |
| 2023/02/07 | 1,653 | 1,667 | 1,637 | 1,641 | ±0 | ±0% | 312,200 |
| 2023/02/06 | 1,645 | 1,660 | 1,624 | 1,641 | +25 | +1.5% | 368,100 |
| 2023/02/03 | 1,586 | 1,629 | 1,584 | 1,616 | +18 | +1.1% | 383,900 |
| 2023/02/02 | 1,622 | 1,628 | 1,587 | 1,598 | -22 | -1.4% | 585,900 |
| 2023/02/01 | 1,665 | 1,672 | 1,617 | 1,620 | -59 | -3.5% | 906,600 |
| 2023/01/31 | 1,703 | 1,720 | 1,656 | 1,679 | +9 | +0.5% | 1,520,000 |
| 2023/01/30 | 1,644 | 1,671 | 1,639 | 1,670 | +26 | +1.6% | 990,400 |
| 2023/01/27 | 1,635 | 1,646 | 1,623 | 1,644 | +9 | +0.6% | 396,600 |
| 2023/01/26 | 1,626 | 1,649 | 1,624 | 1,635 | +9 | +0.6% | 425,600 |
| 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 |
601～
650
件表示中 / 3767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 | 329,400円 | - | - | 0.00% | - | 3.36倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
| アサヒインテック | 261,700円 | +9.0% | +11.0% | 1.18% | 29.49倍 | 4.67倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
| ニコン | 143,100円 | -2.1% | +451.5% | 3.49% | 17.45倍 | 0.74倍 |
|
一眼レフカメラでキヤノンと双璧。半導体・液晶製造用露光装置で世界的。医療事業に注力 |
| 東京精 | 836,700円 | +5.6% | +3.5% | 2.56% | 15.65倍 | 1.95倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
| ニプロ | 151,200円 | +5.0% | +123.7% | 1.85% | 19.05倍 | 0.97倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
市場注目の銘柄
チャート関連のコラム
