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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,737.5 | 2,814.5 | 2,737.5 | 2,811.5 | +46.5 | +1.7% | 285,700 |
| 2025/01/16 | 2,780 | 2,812 | 2,765 | 2,765 | -15 | -0.5% | 289,400 |
| 2025/01/15 | 2,720.5 | 2,780 | 2,714.5 | 2,780 | +56.5 | +2.1% | 319,800 |
| 2025/01/14 | 2,763 | 2,774.5 | 2,688.5 | 2,723.5 | -41 | -1.5% | 332,000 |
| 2025/01/10 | 2,692.5 | 2,764.5 | 2,690.5 | 2,764.5 | +59 | +2.2% | 505,800 |
| 2025/01/09 | 2,714.5 | 2,731.5 | 2,694.5 | 2,705.5 | -33.5 | -1.2% | 365,700 |
| 2025/01/08 | 2,735 | 2,747.5 | 2,706.5 | 2,739 | -14 | -0.5% | 419,800 |
| 2025/01/07 | 2,755 | 2,766 | 2,719 | 2,753 | +2.5 | +0.1% | 453,700 |
| 2025/01/06 | 2,807.5 | 2,823 | 2,742.5 | 2,750.5 | -88 | -3.1% | 588,800 |
| 2024/12/30 | 2,885 | 2,885 | 2,824 | 2,838.5 | -61.5 | -2.1% | 322,600 |
| 2024/12/27 | 2,877 | 2,924 | 2,843 | 2,900 | +43 | +1.5% | 514,000 |
| 2024/12/26 | 2,854 | 2,859.5 | 2,820 | 2,857 | -4 | -0.1% | 372,800 |
| 2024/12/25 | 2,839 | 2,861 | 2,811.5 | 2,861 | +29.5 | +1% | 203,400 |
| 2024/12/24 | 2,821 | 2,853 | 2,800.5 | 2,831.5 | ±0 | ±0% | 464,400 |
| 2024/12/23 | 2,802 | 2,839 | 2,797 | 2,831.5 | +35.5 | +1.3% | 390,600 |
| 2024/12/20 | 2,815 | 2,832 | 2,765.5 | 2,796 | -59 | -2.1% | 820,200 |
| 2024/12/19 | 2,759 | 2,893 | 2,759 | 2,855 | +61 | +2.2% | 636,800 |
| 2024/12/18 | 2,800 | 2,837.5 | 2,785.5 | 2,794 | -2.5 | -0.1% | 639,100 |
| 2024/12/17 | 2,800 | 2,818 | 2,761.5 | 2,796.5 | -12 | -0.4% | 629,600 |
| 2024/12/16 | 2,772 | 2,867.5 | 2,769.5 | 2,808.5 | +39.5 | +1.4% | 1,338,500 |
| 2024/12/13 | 2,770 | 2,819.5 | 2,736.5 | 2,769 | -71.5 | -2.5% | 1,608,300 |
| 2024/12/12 | 2,698 | 2,862 | 2,687.5 | 2,840.5 | +184 | +6.9% | 3,934,800 |
| 2024/12/11 | 2,656.5 | 2,656.5 | 2,583 | 2,656.5 | +500 | +23.2% | 8,019,900 |
| 2024/12/10 | 1,780 | 2,156.5 | 1,780 | 2,156.5 | +400 | +22.8% | 826,700 |
| 2024/12/09 | 1,708.5 | 1,762.5 | 1,700.5 | 1,756.5 | +65 | +3.8% | 570,700 |
| 2024/12/06 | 1,703.5 | 1,703.5 | 1,671 | 1,691.5 | -2.5 | -0.1% | 280,600 |
| 2024/12/05 | 1,681 | 1,713.5 | 1,678.5 | 1,694 | +36 | +2.2% | 489,300 |
| 2024/12/04 | 1,664.5 | 1,672 | 1,646 | 1,658 | +4 | +0.2% | 404,200 |
| 2024/12/03 | 1,600 | 1,668 | 1,596.5 | 1,654 | +51.5 | +3.2% | 585,200 |
| 2024/12/02 | 1,580 | 1,602.5 | 1,566.5 | 1,602.5 | +12 | +0.8% | 707,100 |
| 2024/11/29 | 1,617 | 1,627.5 | 1,590.5 | 1,590.5 | -18 | -1.1% | 396,400 |
| 2024/11/28 | 1,567.5 | 1,621.5 | 1,566.5 | 1,608.5 | +48.5 | +3.1% | 533,900 |
| 2024/11/27 | 1,544 | 1,565.5 | 1,530.5 | 1,560 | +2 | +0.1% | 442,500 |
| 2024/11/26 | 1,548 | 1,558 | 1,528 | 1,558 | -6 | -0.4% | 615,900 |
| 2024/11/25 | 1,586 | 1,591.5 | 1,560 | 1,564 | -3.5 | -0.2% | 424,800 |
| 2024/11/22 | 1,574 | 1,597 | 1,567.5 | 1,567.5 | +15.5 | +1% | 440,100 |
| 2024/11/21 | 1,521.5 | 1,558 | 1,518 | 1,552 | +30 | +2% | 465,000 |
| 2024/11/20 | 1,531 | 1,540 | 1,512 | 1,522 | -19.5 | -1.3% | 335,200 |
| 2024/11/19 | 1,526 | 1,545 | 1,517 | 1,541.5 | +23 | +1.5% | 334,000 |
| 2024/11/18 | 1,479 | 1,523.5 | 1,467.5 | 1,518.5 | +14 | +0.9% | 660,400 |
| 2024/11/15 | 1,513 | 1,518.5 | 1,495.5 | 1,504.5 | -7 | -0.5% | 434,700 |
| 2024/11/14 | 1,529 | 1,543 | 1,511.5 | 1,511.5 | -17.5 | -1.1% | 376,200 |
| 2024/11/13 | 1,556 | 1,572 | 1,527 | 1,529 | -35.5 | -2.3% | 521,500 |
| 2024/11/12 | 1,593 | 1,600 | 1,549 | 1,564.5 | -16 | -1% | 491,300 |
| 2024/11/11 | 1,588.5 | 1,596 | 1,572 | 1,580.5 | -20.5 | -1.3% | 390,200 |
| 2024/11/08 | 1,608 | 1,614 | 1,589.5 | 1,601 | -9.5 | -0.6% | 363,200 |
| 2024/11/07 | 1,603.5 | 1,642.5 | 1,598.5 | 1,610.5 | +25.5 | +1.6% | 779,400 |
| 2024/11/06 | 1,530.5 | 1,590.5 | 1,530.5 | 1,585 | +49.5 | +3.2% | 492,900 |
| 2024/11/05 | 1,538 | 1,548 | 1,502 | 1,535.5 | +15.5 | +1% | 761,500 |
| 2024/11/01 | 1,534 | 1,569.5 | 1,518.5 | 1,520 | -50 | -3.2% | 938,900 |
51～
100
件表示中 / 3671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 | 324,800円 | -2.5% | -60.5% | 0.62% | - | 3.34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 |
| アサヒインテック | 243,200円 | +8.6% | +16.2% | 1.00% | 35.13倍 | 4.18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 | 147,900円 | +0.4% | -48.4% | 3.72% | 30.39倍 | 0.73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 | 799,900円 | +8.4% | +7.7% | 2.85% | 13.89倍 | 1.94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 | 133,300円 | +9.9% | +14.3% | 2.40% | 13.75倍 | 0.84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
