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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,570 | 1,595 | 1,556 | 1,565 | -23 | -1.4% | 342,200 |
| 2022/03/30 | 1,604 | 1,620 | 1,567 | 1,588 | +9 | +0.6% | 514,200 |
| 2022/03/29 | 1,574 | 1,593 | 1,570 | 1,579 | +23 | +1.5% | 368,300 |
| 2022/03/28 | 1,571 | 1,571 | 1,509 | 1,556 | -22 | -1.4% | 363,500 |
| 2022/03/25 | 1,594 | 1,631 | 1,567 | 1,578 | +17 | +1.1% | 660,200 |
| 2022/03/24 | 1,515 | 1,564 | 1,512 | 1,561 | +16 | +1% | 384,400 |
| 2022/03/23 | 1,528 | 1,551 | 1,508 | 1,545 | +47 | +3.1% | 317,600 |
| 2022/03/22 | 1,511 | 1,519 | 1,481 | 1,498 | -30 | -2% | 451,800 |
| 2022/03/18 | 1,516 | 1,559 | 1,510 | 1,528 | +100 | +7% | 952,000 |
| 2022/03/17 | 1,397 | 1,443 | 1,389 | 1,428 | +72 | +5.3% | 683,700 |
| 2022/03/16 | 1,373 | 1,374 | 1,337 | 1,356 | +6 | +0.4% | 397,600 |
| 2022/03/15 | 1,277 | 1,358 | 1,277 | 1,350 | +59 | +4.6% | 591,600 |
| 2022/03/14 | 1,269 | 1,311 | 1,269 | 1,291 | +19 | +1.5% | 445,400 |
| 2022/03/11 | 1,301 | 1,311 | 1,255 | 1,272 | -59 | -4.4% | 481,500 |
| 2022/03/10 | 1,301 | 1,344 | 1,293 | 1,331 | +107 | +8.7% | 520,400 |
| 2022/03/09 | 1,255 | 1,259 | 1,211 | 1,224 | -33 | -2.6% | 750,600 |
| 2022/03/08 | 1,280 | 1,288 | 1,247 | 1,257 | -58 | -4.4% | 569,900 |
| 2022/03/07 | 1,380 | 1,385 | 1,302 | 1,315 | -99 | -7% | 580,700 |
| 2022/03/04 | 1,444 | 1,444 | 1,408 | 1,414 | -42 | -2.9% | 303,800 |
| 2022/03/03 | 1,472 | 1,482 | 1,446 | 1,456 | +28 | +2% | 313,800 |
| 2022/03/02 | 1,496 | 1,501 | 1,428 | 1,428 | -90 | -5.9% | 482,000 |
| 2022/03/01 | 1,517 | 1,543 | 1,516 | 1,518 | +10 | +0.7% | 300,200 |
| 2022/02/28 | 1,527 | 1,532 | 1,487 | 1,508 | ±0 | ±0% | 458,100 |
| 2022/02/25 | 1,503 | 1,527 | 1,487 | 1,508 | +35 | +2.4% | 473,200 |
| 2022/02/24 | 1,469 | 1,496 | 1,452 | 1,473 | -17 | -1.1% | 533,600 |
| 2022/02/22 | 1,460 | 1,514 | 1,458 | 1,490 | ±0 | ±0% | 367,300 |
| 2022/02/21 | 1,477 | 1,502 | 1,463 | 1,490 | -17 | -1.1% | 255,100 |
| 2022/02/18 | 1,492 | 1,518 | 1,478 | 1,507 | -22 | -1.4% | 359,000 |
| 2022/02/17 | 1,531 | 1,541 | 1,505 | 1,529 | -3 | -0.2% | 408,800 |
| 2022/02/16 | 1,540 | 1,554 | 1,526 | 1,532 | +11 | +0.7% | 415,100 |
| 2022/02/15 | 1,526 | 1,546 | 1,502 | 1,521 | -2 | -0.1% | 288,100 |
| 2022/02/14 | 1,537 | 1,552 | 1,487 | 1,523 | -53 | -3.4% | 604,400 |
| 2022/02/10 | 1,579 | 1,600 | 1,548 | 1,576 | +19 | +1.2% | 416,000 |
| 2022/02/09 | 1,548 | 1,577 | 1,514 | 1,557 | +10 | +0.6% | 678,600 |
| 2022/02/08 | 1,508 | 1,572 | 1,508 | 1,547 | +61 | +4.1% | 956,500 |
| 2022/02/07 | 1,465 | 1,492 | 1,443 | 1,486 | -4 | -0.3% | 644,600 |
| 2022/02/04 | 1,464 | 1,499 | 1,449 | 1,490 | +20 | +1.4% | 439,400 |
| 2022/02/03 | 1,462 | 1,502 | 1,447 | 1,470 | -9 | -0.6% | 732,300 |
| 2022/02/02 | 1,425 | 1,487 | 1,424 | 1,479 | +56 | +3.9% | 822,000 |
| 2022/02/01 | 1,580 | 1,586 | 1,389 | 1,423 | -118 | -7.7% | 2,291,800 |
| 2022/01/31 | 1,451 | 1,541 | 1,436 | 1,541 | +300 | +24.2% | 883,500 |
| 2022/01/28 | 1,240 | 1,253 | 1,215 | 1,241 | +15 | +1.2% | 740,200 |
| 2022/01/27 | 1,297 | 1,308 | 1,217 | 1,226 | -76 | -5.8% | 851,000 |
| 2022/01/26 | 1,330 | 1,335 | 1,301 | 1,302 | -44 | -3.3% | 597,400 |
| 2022/01/25 | 1,393 | 1,396 | 1,328 | 1,346 | -47 | -3.4% | 649,000 |
| 2022/01/24 | 1,408 | 1,408 | 1,371 | 1,393 | -46 | -3.2% | 839,300 |
| 2022/01/21 | 1,455 | 1,464 | 1,405 | 1,439 | -46 | -3.1% | 351,000 |
| 2022/01/20 | 1,462 | 1,496 | 1,450 | 1,485 | +35 | +2.4% | 360,100 |
| 2022/01/19 | 1,501 | 1,511 | 1,441 | 1,450 | -86 | -5.6% | 419,000 |
| 2022/01/18 | 1,556 | 1,573 | 1,528 | 1,536 | -3 | -0.2% | 238,300 |
651～
700
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
