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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,766 | 1,779.5 | 1,737.5 | 1,763.5 | -8.5 | -0.5% | 472,700 |
| 2024/06/25 | 1,791 | 1,793.5 | 1,772 | 1,772 | -13 | -0.7% | 313,900 |
| 2024/06/24 | 1,789 | 1,802.5 | 1,753 | 1,785 | -10.5 | -0.6% | 523,000 |
| 2024/06/21 | 1,799.5 | 1,812 | 1,784 | 1,795.5 | +4 | +0.2% | 740,200 |
| 2024/06/20 | 1,772.5 | 1,803 | 1,772.5 | 1,791.5 | +22.5 | +1.3% | 382,700 |
| 2024/06/19 | 1,748.5 | 1,778 | 1,743.5 | 1,769 | +39.5 | +2.3% | 388,800 |
| 2024/06/18 | 1,706.5 | 1,734 | 1,706.5 | 1,729.5 | +24.5 | +1.4% | 367,100 |
| 2024/06/17 | 1,697.5 | 1,709 | 1,685 | 1,705 | +5 | +0.3% | 358,900 |
| 2024/06/14 | 1,689.5 | 1,707 | 1,688 | 1,700 | +3 | +0.2% | 285,800 |
| 2024/06/13 | 1,687 | 1,709 | 1,677.5 | 1,697 | +21 | +1.3% | 264,800 |
| 2024/06/12 | 1,695 | 1,702.5 | 1,675.5 | 1,676 | -24 | -1.4% | 328,300 |
| 2024/06/11 | 1,720 | 1,720 | 1,699 | 1,700 | -19.5 | -1.1% | 168,400 |
| 2024/06/10 | 1,703.5 | 1,726 | 1,703.5 | 1,719.5 | +18.5 | +1.1% | 357,500 |
| 2024/06/07 | 1,700 | 1,716 | 1,694 | 1,701 | +6.5 | +0.4% | 168,500 |
| 2024/06/06 | 1,720 | 1,723.5 | 1,692.5 | 1,694.5 | -12 | -0.7% | 289,200 |
| 2024/06/05 | 1,717 | 1,726 | 1,701.5 | 1,706.5 | -16 | -0.9% | 200,100 |
| 2024/06/04 | 1,720 | 1,731 | 1,703 | 1,722.5 | -7 | -0.4% | 316,900 |
| 2024/06/03 | 1,706 | 1,738.5 | 1,701.5 | 1,729.5 | +24.5 | +1.4% | 251,700 |
| 2024/05/31 | 1,682 | 1,706.5 | 1,682 | 1,705 | +23.5 | +1.4% | 293,600 |
| 2024/05/30 | 1,680 | 1,690.5 | 1,659.5 | 1,681.5 | -16 | -0.9% | 324,100 |
| 2024/05/29 | 1,716.5 | 1,735 | 1,694.5 | 1,697.5 | -36 | -2.1% | 304,800 |
| 2024/05/28 | 1,752 | 1,758.5 | 1,732.5 | 1,733.5 | -13 | -0.7% | 353,000 |
| 2024/05/27 | 1,720.5 | 1,761.5 | 1,685 | 1,746.5 | +29.5 | +1.7% | 603,700 |
| 2024/05/24 | 1,688.5 | 1,719 | 1,676 | 1,717 | +7.5 | +0.4% | 359,300 |
| 2024/05/23 | 1,682 | 1,720 | 1,668 | 1,709.5 | +27.5 | +1.6% | 330,400 |
| 2024/05/22 | 1,690 | 1,706 | 1,672 | 1,682 | -31 | -1.8% | 521,800 |
| 2024/05/21 | 1,730 | 1,737.5 | 1,702 | 1,713 | -0.5 | ±0% | 861,700 |
| 2024/05/20 | 1,692 | 1,730 | 1,680.5 | 1,713.5 | +2.5 | +0.1% | 576,200 |
| 2024/05/17 | 1,754 | 1,759.5 | 1,706.5 | 1,711 | -47 | -2.7% | 317,500 |
| 2024/05/16 | 1,808 | 1,808 | 1,732.5 | 1,758 | -44.5 | -2.5% | 453,100 |
| 2024/05/15 | 1,835.5 | 1,858 | 1,799 | 1,802.5 | -38.5 | -2.1% | 426,100 |
| 2024/05/14 | 1,859.5 | 1,860 | 1,782.5 | 1,841 | -42.5 | -2.3% | 708,300 |
| 2024/05/13 | 2,022 | 2,029.5 | 1,875.5 | 1,883.5 | -19.5 | -1% | 1,133,500 |
| 2024/05/10 | 1,905 | 1,929 | 1,892.5 | 1,903 | +16 | +0.8% | 619,300 |
| 2024/05/09 | 1,889 | 1,908.5 | 1,872.5 | 1,887 | +13.5 | +0.7% | 398,700 |
| 2024/05/08 | 1,890 | 1,908 | 1,865 | 1,873.5 | +2 | +0.1% | 423,900 |
| 2024/05/07 | 1,857.5 | 1,884.5 | 1,840 | 1,871.5 | +14 | +0.8% | 449,500 |
| 2024/05/02 | 1,834.5 | 1,865.5 | 1,833 | 1,857.5 | +9 | +0.5% | 303,800 |
| 2024/05/01 | 1,832 | 1,857 | 1,822 | 1,848.5 | -5.5 | -0.3% | 285,500 |
| 2024/04/30 | 1,864.5 | 1,867 | 1,828.5 | 1,854 | +30 | +1.6% | 365,000 |
| 2024/04/26 | 1,807 | 1,841 | 1,778 | 1,824 | +0.5 | ±0% | 410,300 |
| 2024/04/25 | 1,848 | 1,874.5 | 1,823.5 | 1,823.5 | -33.5 | -1.8% | 461,000 |
| 2024/04/24 | 1,794.5 | 1,857 | 1,789.5 | 1,857 | +83 | +4.7% | 535,000 |
| 2024/04/23 | 1,766.5 | 1,783 | 1,760 | 1,774 | +7.5 | +0.4% | 224,600 |
| 2024/04/22 | 1,746 | 1,790 | 1,732.5 | 1,766.5 | +47 | +2.7% | 355,900 |
| 2024/04/19 | 1,714 | 1,724 | 1,686.5 | 1,719.5 | -11 | -0.6% | 372,700 |
| 2024/04/18 | 1,707 | 1,740.5 | 1,686 | 1,730.5 | +23.5 | +1.4% | 314,700 |
| 2024/04/17 | 1,689.5 | 1,719.5 | 1,662.5 | 1,707 | +1 | +0.1% | 413,700 |
| 2024/04/16 | 1,732.5 | 1,735.5 | 1,692 | 1,706 | -26 | -1.5% | 446,200 |
| 2024/04/15 | 1,711 | 1,733.5 | 1,693 | 1,732 | -13.5 | -0.8% | 268,700 |
101～
150
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
