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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 2,093 | 2,119 | 2,065 | 2,074 | +22 | +1.1% | 583,200 |
| 2018/09/27 | 2,068 | 2,085 | 2,044 | 2,052 | -38 | -1.8% | 611,000 |
| 2018/09/26 | 2,024 | 2,096 | 2,019 | 2,090 | +72 | +3.6% | 776,400 |
| 2018/09/25 | 2,044 | 2,048 | 1,998 | 2,018 | -8 | -0.4% | 691,800 |
| 2018/09/21 | 1,920 | 2,027 | 1,913 | 2,026 | +126 | +6.6% | 1,285,900 |
| 2018/09/20 | 1,880 | 1,914 | 1,876 | 1,900 | +10 | +0.5% | 563,500 |
| 2018/09/19 | 1,906 | 1,921 | 1,889 | 1,890 | +31 | +1.7% | 550,400 |
| 2018/09/18 | 1,834 | 1,874 | 1,800 | 1,859 | +22 | +1.2% | 376,300 |
| 2018/09/14 | 1,805 | 1,864 | 1,805 | 1,837 | +37 | +2.1% | 653,000 |
| 2018/09/13 | 1,790 | 1,818 | 1,778 | 1,800 | +3 | +0.2% | 345,400 |
| 2018/09/12 | 1,841 | 1,860 | 1,791 | 1,797 | -39 | -2.1% | 402,000 |
| 2018/09/11 | 1,841 | 1,841 | 1,815 | 1,836 | -8 | -0.4% | 338,700 |
| 2018/09/10 | 1,824 | 1,862 | 1,818 | 1,844 | +25 | +1.4% | 221,900 |
| 2018/09/07 | 1,837 | 1,841 | 1,811 | 1,819 | -47 | -2.5% | 324,100 |
| 2018/09/06 | 1,860 | 1,873 | 1,841 | 1,866 | -7 | -0.4% | 358,400 |
| 2018/09/05 | 1,895 | 1,908 | 1,868 | 1,873 | -53 | -2.8% | 418,300 |
| 2018/09/04 | 1,924 | 1,937 | 1,914 | 1,926 | +8 | +0.4% | 213,500 |
| 2018/09/03 | 1,942 | 1,946 | 1,894 | 1,918 | -22 | -1.1% | 327,500 |
| 2018/08/31 | 1,923 | 1,957 | 1,916 | 1,940 | +10 | +0.5% | 361,600 |
| 2018/08/30 | 1,942 | 1,950 | 1,918 | 1,930 | +14 | +0.7% | 441,400 |
| 2018/08/29 | 1,872 | 1,928 | 1,867 | 1,916 | +48 | +2.6% | 377,900 |
| 2018/08/28 | 1,859 | 1,875 | 1,855 | 1,868 | +30 | +1.6% | 383,700 |
| 2018/08/27 | 1,813 | 1,847 | 1,803 | 1,838 | +31 | +1.7% | 343,000 |
| 2018/08/24 | 1,812 | 1,812 | 1,795 | 1,807 | +10 | +0.6% | 311,500 |
| 2018/08/23 | 1,803 | 1,817 | 1,792 | 1,797 | +26 | +1.5% | 470,100 |
| 2018/08/22 | 1,742 | 1,776 | 1,742 | 1,771 | +33 | +1.9% | 259,400 |
| 2018/08/21 | 1,742 | 1,750 | 1,723 | 1,738 | -20 | -1.1% | 230,000 |
| 2018/08/20 | 1,762 | 1,779 | 1,752 | 1,758 | -2 | -0.1% | 273,900 |
| 2018/08/17 | 1,737 | 1,769 | 1,728 | 1,760 | +35 | +2% | 274,600 |
| 2018/08/16 | 1,737 | 1,740 | 1,687 | 1,725 | -56 | -3.1% | 589,300 |
| 2018/08/15 | 1,806 | 1,816 | 1,768 | 1,781 | -17 | -0.9% | 298,000 |
| 2018/08/14 | 1,783 | 1,799 | 1,765 | 1,798 | +25 | +1.4% | 315,000 |
| 2018/08/13 | 1,854 | 1,860 | 1,770 | 1,773 | -80 | -4.3% | 559,900 |
| 2018/08/10 | 1,881 | 1,881 | 1,847 | 1,853 | -34 | -1.8% | 425,000 |
| 2018/08/09 | 1,872 | 1,897 | 1,866 | 1,887 | +30 | +1.6% | 352,200 |
| 2018/08/08 | 1,821 | 1,869 | 1,811 | 1,857 | +56 | +3.1% | 480,000 |
| 2018/08/07 | 1,807 | 1,814 | 1,791 | 1,801 | -6 | -0.3% | 304,800 |
| 2018/08/06 | 1,826 | 1,842 | 1,804 | 1,807 | -22 | -1.2% | 415,000 |
| 2018/08/03 | 1,783 | 1,841 | 1,783 | 1,829 | +55 | +3.1% | 656,800 |
| 2018/08/02 | 1,877 | 1,880 | 1,768 | 1,774 | -101 | -5.4% | 960,800 |
| 2018/08/01 | 1,811 | 1,891 | 1,772 | 1,875 | -56 | -2.9% | 1,802,200 |
| 2018/07/31 | 1,910 | 1,936 | 1,897 | 1,931 | ±0 | ±0% | 478,300 |
| 2018/07/30 | 1,949 | 1,949 | 1,914 | 1,931 | -9 | -0.5% | 499,000 |
| 2018/07/27 | 1,938 | 1,941 | 1,921 | 1,940 | +14 | +0.7% | 397,600 |
| 2018/07/26 | 1,920 | 1,928 | 1,905 | 1,926 | +27 | +1.4% | 344,200 |
| 2018/07/25 | 1,905 | 1,909 | 1,885 | 1,899 | +3 | +0.2% | 280,100 |
| 2018/07/24 | 1,900 | 1,907 | 1,878 | 1,896 | +21 | +1.1% | 435,900 |
| 2018/07/23 | 1,865 | 1,885 | 1,858 | 1,875 | -7 | -0.4% | 342,600 |
| 2018/07/20 | 1,893 | 1,900 | 1,847 | 1,882 | -2 | -0.1% | 422,500 |
| 2018/07/19 | 1,870 | 1,903 | 1,856 | 1,884 | +11 | +0.6% | 458,100 |
1501～
1550
件表示中 / 3586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 | 156,700円 | +1.6% | -9.7% | 2.68% | 36.71倍 | 1.61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 | 371,500円 | +5.3% | +0.2% | 1.08% | 19.23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 | 424,000円 | +10.6% | +13.3% | 2.12% | 15.06倍 | 1.12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 | 434,500円 | +12.6% | +29.5% | 2.67% | 11.24倍 | 0.71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 | 153,800円 | +5.6% | +15.5% | 1.82% | 16.66倍 | 1.40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
