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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
件表示中 / 3768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 | 260,800円 | +9.0% | +11.0% | 1.19% | 29.39倍 | 4.65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 | 143,800円 | -2.1% | +451.5% | 3.48% | 17.53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 | 837,200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 | 152,400円 | +5.0% | +123.7% | 1.84% | 19.19倍 | 0.98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
