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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,585.5 | 1,599.5 | 1,541.5 | 1,570 | -9.5 | -0.6% | 1,296,100 |
| 2024/10/30 | 1,597 | 1,597 | 1,565.5 | 1,579.5 | +21 | +1.3% | 2,341,400 |
| 2024/10/29 | 1,554 | 1,564 | 1,546 | 1,558.5 | +11 | +0.7% | 439,200 |
| 2024/10/28 | 1,496.5 | 1,550 | 1,496.5 | 1,547.5 | +27.5 | +1.8% | 477,800 |
| 2024/10/25 | 1,544 | 1,544.5 | 1,506.5 | 1,520 | -24 | -1.6% | 369,600 |
| 2024/10/24 | 1,540 | 1,549.5 | 1,522 | 1,544 | -6 | -0.4% | 224,400 |
| 2024/10/23 | 1,557 | 1,567 | 1,547 | 1,550 | ±0 | ±0% | 230,300 |
| 2024/10/22 | 1,584.5 | 1,595 | 1,548 | 1,550 | -36.5 | -2.3% | 323,500 |
| 2024/10/21 | 1,589.5 | 1,612 | 1,584.5 | 1,586.5 | +3.5 | +0.2% | 293,300 |
| 2024/10/18 | 1,588 | 1,592 | 1,574.5 | 1,583 | +16 | +1% | 224,700 |
| 2024/10/17 | 1,572.5 | 1,585 | 1,563 | 1,567 | -14 | -0.9% | 475,600 |
| 2024/10/16 | 1,572 | 1,593.5 | 1,563 | 1,581 | -20.5 | -1.3% | 446,300 |
| 2024/10/15 | 1,612 | 1,619 | 1,591 | 1,601.5 | +8.5 | +0.5% | 500,000 |
| 2024/10/11 | 1,620 | 1,627.5 | 1,591.5 | 1,593 | -42 | -2.6% | 437,400 |
| 2024/10/10 | 1,641.5 | 1,641.5 | 1,628.5 | 1,635 | -0.5 | ±0% | 264,400 |
| 2024/10/09 | 1,645.5 | 1,645.5 | 1,622.5 | 1,635.5 | +9 | +0.6% | 284,200 |
| 2024/10/08 | 1,629 | 1,642.5 | 1,620.5 | 1,626.5 | -19 | -1.2% | 427,100 |
| 2024/10/07 | 1,643.5 | 1,647 | 1,623.5 | 1,645.5 | +20 | +1.2% | 551,700 |
| 2024/10/04 | 1,617.5 | 1,629 | 1,608 | 1,625.5 | +5 | +0.3% | 550,400 |
| 2024/10/03 | 1,630 | 1,635 | 1,613.5 | 1,620.5 | +27 | +1.7% | 476,000 |
| 2024/10/02 | 1,576.5 | 1,604 | 1,566.5 | 1,593.5 | -17 | -1.1% | 552,100 |
| 2024/10/01 | 1,579 | 1,617.5 | 1,574.5 | 1,610.5 | +65 | +4.2% | 601,400 |
| 2024/09/30 | 1,504.5 | 1,552 | 1,500.5 | 1,545.5 | -27.5 | -1.7% | 359,200 |
| 2024/09/27 | 1,578 | 1,579 | 1,544 | 1,573 | -8 | -0.5% | 385,500 |
| 2024/09/26 | 1,556 | 1,582.5 | 1,541 | 1,581 | +33.5 | +2.2% | 395,700 |
| 2024/09/25 | 1,545 | 1,554.5 | 1,520 | 1,547.5 | +14.5 | +0.9% | 357,000 |
| 2024/09/24 | 1,531 | 1,550 | 1,517.5 | 1,533 | +16 | +1.1% | 397,000 |
| 2024/09/20 | 1,495 | 1,520.5 | 1,489 | 1,517 | +47 | +3.2% | 648,900 |
| 2024/09/19 | 1,461.5 | 1,487 | 1,459 | 1,470 | +12.5 | +0.9% | 394,300 |
| 2024/09/18 | 1,455 | 1,463.5 | 1,435.5 | 1,457.5 | +12.5 | +0.9% | 367,700 |
| 2024/09/17 | 1,457 | 1,465 | 1,415 | 1,445 | +0.5 | ±0% | 373,400 |
| 2024/09/13 | 1,440 | 1,448.5 | 1,426.5 | 1,444.5 | -15 | -1% | 501,900 |
| 2024/09/12 | 1,475 | 1,475 | 1,440.5 | 1,459.5 | +14.5 | +1% | 462,300 |
| 2024/09/11 | 1,462 | 1,474.5 | 1,436 | 1,445 | -15.5 | -1.1% | 547,000 |
| 2024/09/10 | 1,460.5 | 1,479.5 | 1,445 | 1,460.5 | +25 | +1.7% | 390,000 |
| 2024/09/09 | 1,399 | 1,438.5 | 1,397.5 | 1,435.5 | -19.5 | -1.3% | 417,100 |
| 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 |
101～
150
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
