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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,394 | 1,394 | 1,346 | 1,346 | -28 | -2% | 364,200 |
| 2021/03/22 | 1,399 | 1,416 | 1,374 | 1,374 | -36 | -2.6% | 419,900 |
| 2021/03/19 | 1,387 | 1,410 | 1,378 | 1,410 | +10 | +0.7% | 621,600 |
| 2021/03/18 | 1,395 | 1,408 | 1,382 | 1,400 | +18 | +1.3% | 344,000 |
| 2021/03/17 | 1,390 | 1,398 | 1,370 | 1,382 | -6 | -0.4% | 258,700 |
| 2021/03/16 | 1,410 | 1,416 | 1,377 | 1,388 | -22 | -1.6% | 344,400 |
| 2021/03/15 | 1,382 | 1,410 | 1,379 | 1,410 | +36 | +2.6% | 426,100 |
| 2021/03/12 | 1,389 | 1,391 | 1,353 | 1,374 | +4 | +0.3% | 381,800 |
| 2021/03/11 | 1,331 | 1,379 | 1,331 | 1,370 | +9 | +0.7% | 402,300 |
| 2021/03/10 | 1,331 | 1,371 | 1,316 | 1,361 | +16 | +1.2% | 454,100 |
| 2021/03/09 | 1,349 | 1,349 | 1,315 | 1,345 | +26 | +2% | 250,800 |
| 2021/03/08 | 1,350 | 1,365 | 1,313 | 1,319 | -17 | -1.3% | 256,300 |
| 2021/03/05 | 1,317 | 1,337 | 1,278 | 1,336 | -8 | -0.6% | 428,300 |
| 2021/03/04 | 1,358 | 1,369 | 1,328 | 1,344 | -54 | -3.9% | 415,200 |
| 2021/03/03 | 1,367 | 1,399 | 1,350 | 1,398 | +36 | +2.6% | 374,800 |
| 2021/03/02 | 1,410 | 1,416 | 1,344 | 1,362 | -39 | -2.8% | 555,900 |
| 2021/03/01 | 1,393 | 1,410 | 1,371 | 1,401 | +62 | +4.6% | 655,400 |
| 2021/02/26 | 1,374 | 1,393 | 1,338 | 1,339 | -5 | -0.4% | 743,600 |
| 2021/02/25 | 1,355 | 1,378 | 1,321 | 1,344 | +16 | +1.2% | 383,900 |
| 2021/02/24 | 1,330 | 1,339 | 1,302 | 1,328 | +58 | +4.6% | 667,500 |
| 2021/02/22 | 1,300 | 1,309 | 1,270 | 1,270 | -8 | -0.6% | 301,500 |
| 2021/02/19 | 1,294 | 1,306 | 1,268 | 1,278 | -17 | -1.3% | 229,900 |
| 2021/02/18 | 1,355 | 1,355 | 1,292 | 1,295 | -72 | -5.3% | 356,700 |
| 2021/02/17 | 1,341 | 1,372 | 1,341 | 1,367 | +24 | +1.8% | 256,500 |
| 2021/02/16 | 1,345 | 1,354 | 1,325 | 1,343 | -28 | -2% | 440,600 |
| 2021/02/15 | 1,421 | 1,432 | 1,370 | 1,371 | -58 | -4.1% | 507,600 |
| 2021/02/12 | 1,419 | 1,437 | 1,406 | 1,429 | +42 | +3% | 479,000 |
| 2021/02/10 | 1,378 | 1,393 | 1,375 | 1,387 | +7 | +0.5% | 286,400 |
| 2021/02/09 | 1,411 | 1,429 | 1,371 | 1,380 | +16 | +1.2% | 417,000 |
| 2021/02/08 | 1,388 | 1,391 | 1,360 | 1,364 | +4 | +0.3% | 339,900 |
| 2021/02/05 | 1,415 | 1,439 | 1,353 | 1,360 | -60 | -4.2% | 597,000 |
| 2021/02/04 | 1,433 | 1,449 | 1,394 | 1,420 | -2 | -0.1% | 481,200 |
| 2021/02/03 | 1,414 | 1,434 | 1,406 | 1,422 | +2 | +0.1% | 517,500 |
| 2021/02/02 | 1,307 | 1,450 | 1,304 | 1,420 | +139 | +10.9% | 1,519,600 |
| 2021/02/01 | 1,305 | 1,329 | 1,255 | 1,281 | +20 | +1.6% | 1,254,000 |
| 2021/01/29 | 1,281 | 1,308 | 1,260 | 1,261 | -39 | -3% | 549,000 |
| 2021/01/28 | 1,278 | 1,319 | 1,269 | 1,300 | -30 | -2.3% | 699,500 |
| 2021/01/27 | 1,310 | 1,332 | 1,302 | 1,330 | +20 | +1.5% | 524,300 |
| 2021/01/26 | 1,300 | 1,317 | 1,298 | 1,310 | +5 | +0.4% | 302,000 |
| 2021/01/25 | 1,288 | 1,307 | 1,258 | 1,305 | +7 | +0.5% | 638,000 |
| 2021/01/22 | 1,343 | 1,362 | 1,297 | 1,298 | -84 | -6.1% | 725,700 |
| 2021/01/21 | 1,358 | 1,382 | 1,353 | 1,382 | +32 | +2.4% | 421,900 |
| 2021/01/20 | 1,350 | 1,354 | 1,337 | 1,350 | +3 | +0.2% | 351,000 |
| 2021/01/19 | 1,356 | 1,363 | 1,343 | 1,347 | +5 | +0.4% | 369,200 |
| 2021/01/18 | 1,372 | 1,385 | 1,338 | 1,342 | -57 | -4.1% | 417,300 |
| 2021/01/15 | 1,446 | 1,455 | 1,399 | 1,399 | -40 | -2.8% | 443,500 |
| 2021/01/14 | 1,460 | 1,466 | 1,432 | 1,439 | -24 | -1.6% | 492,600 |
| 2021/01/13 | 1,453 | 1,472 | 1,437 | 1,463 | +14 | +1% | 658,600 |
| 2021/01/12 | 1,410 | 1,456 | 1,392 | 1,449 | +30 | +2.1% | 1,400,500 |
| 2021/01/08 | 1,337 | 1,422 | 1,323 | 1,419 | +83 | +6.2% | 1,277,100 |
901～
950
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
