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 |
|---|---|---|---|---|---|---|---|
| 2024/12/12 | 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 |
| 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 |
101～
150
件表示中 / 3700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 | 325,000円 | - | - | 0.00% | - | 3.32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 |
| ニコン | 143,000円 | -0.7% | +782.4% | 3.50% | 15.67倍 | 0.74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 | 839,100円 | +5.6% | +3.5% | 2.55% | 15.65倍 | 1.95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 | 130,800円 | +5.0% | +123.7% | 2.14% | 16.47倍 | 0.85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 |
| シチズン | 86,700円 | +0.4% | -4.4% | 5.42% | 10.57倍 | 0.83倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
市場注目の銘柄
チャート関連のコラム
