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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,920 | 1,924 | 1,838 | 1,846 | -48 | -2.5% | 800,300 |
2021/06/04 | 1,840 | 1,903 | 1,832 | 1,894 | +79 | +4.4% | 764,400 |
2021/06/03 | 1,796 | 1,842 | 1,790 | 1,815 | +14 | +0.8% | 513,600 |
2021/06/02 | 1,748 | 1,807 | 1,739 | 1,801 | +69 | +4% | 534,400 |
2021/06/01 | 1,725 | 1,739 | 1,702 | 1,732 | +15 | +0.9% | 292,500 |
2021/05/31 | 1,722 | 1,754 | 1,703 | 1,717 | -41 | -2.3% | 368,600 |
2021/05/28 | 1,740 | 1,760 | 1,730 | 1,758 | +64 | +3.8% | 467,800 |
2021/05/27 | 1,744 | 1,744 | 1,680 | 1,694 | -62 | -3.5% | 860,700 |
2021/05/26 | 1,742 | 1,766 | 1,727 | 1,756 | -13 | -0.7% | 579,500 |
2021/05/25 | 1,750 | 1,788 | 1,737 | 1,769 | +22 | +1.3% | 617,600 |
2021/05/24 | 1,735 | 1,776 | 1,734 | 1,747 | +34 | +2% | 457,000 |
2021/05/21 | 1,663 | 1,714 | 1,661 | 1,713 | +43 | +2.6% | 451,400 |
2021/05/20 | 1,645 | 1,676 | 1,638 | 1,670 | +25 | +1.5% | 295,000 |
2021/05/19 | 1,624 | 1,655 | 1,619 | 1,645 | +17 | +1% | 375,300 |
2021/05/18 | 1,607 | 1,639 | 1,599 | 1,628 | +22 | +1.4% | 196,700 |
2021/05/17 | 1,614 | 1,634 | 1,594 | 1,606 | -1 | -0.1% | 287,300 |
2021/05/14 | 1,620 | 1,629 | 1,575 | 1,607 | +12 | +0.8% | 395,100 |
2021/05/13 | 1,654 | 1,673 | 1,591 | 1,595 | -99 | -5.8% | 661,900 |
2021/05/12 | 1,651 | 1,776 | 1,651 | 1,694 | +133 | +8.5% | 1,719,600 |
2021/05/11 | 1,579 | 1,596 | 1,550 | 1,561 | -30 | -1.9% | 458,700 |
2021/05/10 | 1,551 | 1,597 | 1,551 | 1,591 | +47 | +3% | 322,700 |
2021/05/07 | 1,550 | 1,557 | 1,538 | 1,544 | -4 | -0.3% | 355,200 |
2021/05/06 | 1,535 | 1,557 | 1,531 | 1,548 | +56 | +3.8% | 426,800 |
2021/04/30 | 1,515 | 1,534 | 1,487 | 1,492 | -2 | -0.1% | 416,900 |
2021/04/28 | 1,497 | 1,505 | 1,477 | 1,494 | -18 | -1.2% | 265,900 |
2021/04/27 | 1,500 | 1,529 | 1,495 | 1,512 | +12 | +0.8% | 354,800 |
2021/04/26 | 1,504 | 1,508 | 1,485 | 1,500 | +7 | +0.5% | 323,500 |
2021/04/23 | 1,475 | 1,502 | 1,469 | 1,493 | +19 | +1.3% | 321,200 |
2021/04/22 | 1,444 | 1,474 | 1,430 | 1,474 | +56 | +3.9% | 339,600 |
2021/04/21 | 1,450 | 1,450 | 1,401 | 1,418 | -62 | -4.2% | 463,400 |
2021/04/20 | 1,514 | 1,516 | 1,478 | 1,480 | -44 | -2.9% | 341,800 |
2021/04/19 | 1,497 | 1,531 | 1,482 | 1,524 | +26 | +1.7% | 330,200 |
2021/04/16 | 1,519 | 1,522 | 1,489 | 1,498 | -21 | -1.4% | 267,600 |
2021/04/15 | 1,530 | 1,532 | 1,506 | 1,519 | -3 | -0.2% | 363,100 |
2021/04/14 | 1,510 | 1,533 | 1,498 | 1,522 | +18 | +1.2% | 440,400 |
2021/04/13 | 1,474 | 1,514 | 1,473 | 1,504 | +47 | +3.2% | 405,600 |
2021/04/12 | 1,442 | 1,462 | 1,428 | 1,457 | +28 | +2% | 260,700 |
2021/04/09 | 1,417 | 1,469 | 1,408 | 1,429 | +3 | +0.2% | 442,300 |
2021/04/08 | 1,380 | 1,429 | 1,357 | 1,426 | +34 | +2.4% | 394,900 |
2021/04/07 | 1,390 | 1,400 | 1,359 | 1,392 | +22 | +1.6% | 249,000 |
2021/04/06 | 1,419 | 1,419 | 1,352 | 1,370 | -41 | -2.9% | 242,000 |
2021/04/05 | 1,423 | 1,438 | 1,402 | 1,411 | +1 | +0.1% | 278,300 |
2021/04/02 | 1,374 | 1,411 | 1,374 | 1,410 | +40 | +2.9% | 237,300 |
2021/04/01 | 1,372 | 1,384 | 1,352 | 1,370 | +28 | +2.1% | 212,400 |
2021/03/31 | 1,373 | 1,389 | 1,342 | 1,342 | -36 | -2.6% | 312,900 |
2021/03/30 | 1,351 | 1,385 | 1,351 | 1,378 | -8 | -0.6% | 279,600 |
2021/03/29 | 1,399 | 1,412 | 1,367 | 1,386 | +10 | +0.7% | 380,200 |
2021/03/26 | 1,363 | 1,398 | 1,360 | 1,376 | +36 | +2.7% | 313,500 |
2021/03/25 | 1,325 | 1,348 | 1,308 | 1,340 | +45 | +3.5% | 273,900 |
2021/03/24 | 1,322 | 1,325 | 1,290 | 1,295 | -51 | -3.8% | 474,400 |
851~
900
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