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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,480 | 1,481 | 1,441 | 1,455 | -31 | -2.1% | 393,700 |
| 2024/09/05 | 1,477 | 1,496 | 1,465.5 | 1,486 | -7 | -0.5% | 223,300 |
| 2024/09/04 | 1,496.5 | 1,509 | 1,487 | 1,493 | -55.5 | -3.6% | 293,700 |
| 2024/09/03 | 1,540 | 1,555 | 1,531.5 | 1,548.5 | +8.5 | +0.6% | 246,700 |
| 2024/09/02 | 1,550 | 1,550.5 | 1,528.5 | 1,540 | +3.5 | +0.2% | 224,300 |
| 2024/08/30 | 1,545 | 1,551.5 | 1,535 | 1,536.5 | -4 | -0.3% | 429,300 |
| 2024/08/29 | 1,525 | 1,547.5 | 1,516 | 1,540.5 | -9.5 | -0.6% | 220,100 |
| 2024/08/28 | 1,547.5 | 1,553 | 1,535 | 1,550 | -1.5 | -0.1% | 237,900 |
| 2024/08/27 | 1,555 | 1,558 | 1,540 | 1,551.5 | +6.5 | +0.4% | 225,100 |
| 2024/08/26 | 1,555 | 1,555.5 | 1,513.5 | 1,545 | -31.5 | -2% | 288,000 |
| 2024/08/23 | 1,596 | 1,600 | 1,565 | 1,576.5 | -13.5 | -0.8% | 358,400 |
| 2024/08/22 | 1,553.5 | 1,596.5 | 1,553.5 | 1,590 | +40 | +2.6% | 519,900 |
| 2024/08/21 | 1,521 | 1,558 | 1,518.5 | 1,550 | +12 | +0.8% | 356,200 |
| 2024/08/20 | 1,510 | 1,543.5 | 1,501.5 | 1,538 | +63.5 | +4.3% | 455,900 |
| 2024/08/19 | 1,474.5 | 1,507.5 | 1,471.5 | 1,474.5 | -2 | -0.1% | 540,400 |
| 2024/08/16 | 1,449.5 | 1,479.5 | 1,433.5 | 1,476.5 | +80.5 | +5.8% | 460,900 |
| 2024/08/15 | 1,395 | 1,422 | 1,386.5 | 1,396 | +2.5 | +0.2% | 576,700 |
| 2024/08/14 | 1,384.5 | 1,403.5 | 1,373.5 | 1,393.5 | +19.5 | +1.4% | 569,400 |
| 2024/08/13 | 1,323.5 | 1,374 | 1,310.5 | 1,374 | +57 | +4.3% | 602,000 |
| 2024/08/09 | 1,316 | 1,348.5 | 1,301.5 | 1,317 | +27.5 | +2.1% | 373,300 |
| 2024/08/08 | 1,296.5 | 1,337 | 1,280.5 | 1,289.5 | -37 | -2.8% | 511,700 |
| 2024/08/07 | 1,270.5 | 1,344 | 1,232 | 1,326.5 | +52.5 | +4.1% | 861,900 |
| 2024/08/06 | 1,301 | 1,340 | 1,259 | 1,274 | +28 | +2.2% | 1,000,200 |
| 2024/08/05 | 1,375 | 1,375 | 1,213 | 1,246 | -135 | -9.8% | 1,229,200 |
| 2024/08/02 | 1,433.5 | 1,433.5 | 1,370.5 | 1,381 | -122.5 | -8.1% | 1,108,600 |
| 2024/08/01 | 1,570 | 1,588 | 1,478.5 | 1,503.5 | -66.5 | -4.2% | 1,560,700 |
| 2024/07/31 | 1,570 | 1,570 | 1,496.5 | 1,570 | -174 | -10% | 2,180,900 |
| 2024/07/30 | 1,705 | 1,756.5 | 1,685.5 | 1,744 | +30.5 | +1.8% | 609,200 |
| 2024/07/29 | 1,721 | 1,737 | 1,704 | 1,713.5 | +13 | +0.8% | 353,200 |
| 2024/07/26 | 1,736 | 1,736 | 1,697.5 | 1,700.5 | -27 | -1.6% | 290,500 |
| 2024/07/25 | 1,769 | 1,773.5 | 1,715 | 1,727.5 | -66.5 | -3.7% | 606,900 |
| 2024/07/24 | 1,833.5 | 1,834.5 | 1,793 | 1,794 | -63 | -3.4% | 500,100 |
| 2024/07/23 | 1,857.5 | 1,872.5 | 1,847.5 | 1,857 | -5 | -0.3% | 324,100 |
| 2024/07/22 | 1,889.5 | 1,895 | 1,848 | 1,862 | -16 | -0.9% | 301,700 |
| 2024/07/19 | 1,875.5 | 1,887 | 1,863.5 | 1,878 | -6 | -0.3% | 223,000 |
| 2024/07/18 | 1,895 | 1,904.5 | 1,870.5 | 1,884 | -37 | -1.9% | 757,900 |
| 2024/07/17 | 1,900 | 1,924.5 | 1,898 | 1,921 | +34.5 | +1.8% | 448,600 |
| 2024/07/16 | 1,851.5 | 1,890 | 1,845 | 1,886.5 | +36.5 | +2% | 337,400 |
| 2024/07/12 | 1,810 | 1,864 | 1,807 | 1,850 | ±0 | ±0% | 452,200 |
| 2024/07/11 | 1,848.5 | 1,865.5 | 1,839 | 1,850 | +24.5 | +1.3% | 339,900 |
| 2024/07/10 | 1,839.5 | 1,848 | 1,822 | 1,825.5 | -14.5 | -0.8% | 416,000 |
| 2024/07/09 | 1,825 | 1,844.5 | 1,824 | 1,840 | +10.5 | +0.6% | 253,000 |
| 2024/07/08 | 1,821 | 1,844 | 1,806 | 1,829.5 | -2.5 | -0.1% | 285,400 |
| 2024/07/05 | 1,837.5 | 1,861.5 | 1,825 | 1,832 | -5.5 | -0.3% | 317,000 |
| 2024/07/04 | 1,830 | 1,841.5 | 1,819.5 | 1,837.5 | +14 | +0.8% | 300,900 |
| 2024/07/03 | 1,813 | 1,823.5 | 1,797.5 | 1,823.5 | +9 | +0.5% | 334,000 |
| 2024/07/02 | 1,811.5 | 1,829.5 | 1,795.5 | 1,814.5 | -6 | -0.3% | 511,300 |
| 2024/07/01 | 1,809 | 1,822 | 1,786 | 1,820.5 | +24 | +1.3% | 354,800 |
| 2024/06/28 | 1,773 | 1,808 | 1,761 | 1,796.5 | +28.5 | +1.6% | 499,100 |
| 2024/06/27 | 1,746.5 | 1,778.5 | 1,741.5 | 1,768 | +4.5 | +0.3% | 449,100 |
51～
100
件表示中 / 3585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 | 155,200円 | +1.6% | -9.7% | 2.71% | 36.36倍 | 1.60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 | 370,000円 | +5.3% | +0.2% | 1.08% | 19.15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 | 422,000円 | +10.6% | +13.3% | 2.13% | 14.99倍 | 1.11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 | 429,500円 | +12.6% | +29.5% | 2.70% | 11.11倍 | 0.70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 | 155,500円 | +5.6% | +15.5% | 1.80% | 16.85倍 | 1.41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
