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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 2,068 | 2,068 | 2,033 | 2,046 | +28 | +1.4% | 373,100 |
| 2017/02/14 | 2,067 | 2,123 | 2,015 | 2,018 | -45 | -2.2% | 903,300 |
| 2017/02/13 | 2,050 | 2,067 | 2,041 | 2,063 | +36 | +1.8% | 615,400 |
| 2017/02/10 | 1,998 | 2,032 | 1,995 | 2,027 | +62 | +3.2% | 813,400 |
| 2017/02/09 | 1,949 | 1,968 | 1,942 | 1,965 | -3 | -0.2% | 522,100 |
| 2017/02/08 | 1,911 | 1,968 | 1,910 | 1,968 | +56 | +2.9% | 751,700 |
| 2017/02/07 | 1,924 | 1,925 | 1,878 | 1,912 | +12 | +0.6% | 552,500 |
| 2017/02/06 | 1,927 | 1,939 | 1,882 | 1,900 | -14 | -0.7% | 594,800 |
| 2017/02/03 | 1,902 | 1,932 | 1,878 | 1,914 | +24 | +1.3% | 1,023,900 |
| 2017/02/02 | 1,844 | 1,919 | 1,833 | 1,890 | +51 | +2.8% | 1,536,200 |
| 2017/02/01 | 1,720 | 1,846 | 1,689 | 1,839 | +103 | +5.9% | 1,288,700 |
| 2017/01/31 | 1,734 | 1,756 | 1,719 | 1,736 | -38 | -2.1% | 685,100 |
| 2017/01/30 | 1,760 | 1,776 | 1,741 | 1,774 | +14 | +0.8% | 457,200 |
| 2017/01/27 | 1,765 | 1,774 | 1,731 | 1,760 | +21 | +1.2% | 597,700 |
| 2017/01/26 | 1,743 | 1,759 | 1,726 | 1,739 | +16 | +0.9% | 668,500 |
| 2017/01/25 | 1,717 | 1,733 | 1,702 | 1,723 | +58 | +3.5% | 541,800 |
| 2017/01/24 | 1,682 | 1,694 | 1,663 | 1,665 | -26 | -1.5% | 376,900 |
| 2017/01/23 | 1,687 | 1,705 | 1,682 | 1,691 | -13 | -0.8% | 380,700 |
| 2017/01/20 | 1,698 | 1,718 | 1,682 | 1,704 | +12 | +0.7% | 370,200 |
| 2017/01/19 | 1,689 | 1,706 | 1,668 | 1,692 | +17 | +1% | 348,500 |
| 2017/01/18 | 1,634 | 1,678 | 1,609 | 1,675 | +12 | +0.7% | 625,700 |
| 2017/01/17 | 1,720 | 1,723 | 1,663 | 1,663 | -56 | -3.3% | 393,600 |
| 2017/01/16 | 1,719 | 1,738 | 1,707 | 1,719 | +4 | +0.2% | 342,900 |
| 2017/01/13 | 1,725 | 1,735 | 1,707 | 1,715 | -15 | -0.9% | 499,700 |
| 2017/01/12 | 1,750 | 1,757 | 1,725 | 1,730 | -20 | -1.1% | 499,600 |
| 2017/01/11 | 1,723 | 1,760 | 1,714 | 1,750 | +27 | +1.6% | 615,300 |
| 2017/01/10 | 1,750 | 1,761 | 1,719 | 1,723 | -40 | -2.3% | 492,900 |
| 2017/01/06 | 1,748 | 1,770 | 1,739 | 1,763 | ±0 | ±0% | 690,000 |
| 2017/01/05 | 1,755 | 1,772 | 1,739 | 1,763 | +15 | +0.9% | 572,600 |
| 2017/01/04 | 1,761 | 1,764 | 1,734 | 1,748 | -14 | -0.8% | 870,800 |
| 2016/12/30 | 1,695 | 1,766 | 1,694 | 1,762 | +81 | +4.8% | 719,300 |
| 2016/12/29 | 1,696 | 1,707 | 1,668 | 1,681 | -19 | -1.1% | 528,000 |
| 2016/12/28 | 1,724 | 1,745 | 1,697 | 1,700 | -38 | -2.2% | 496,400 |
| 2016/12/27 | 1,721 | 1,760 | 1,714 | 1,738 | +16 | +0.9% | 418,800 |
| 2016/12/26 | 1,683 | 1,731 | 1,674 | 1,722 | +32 | +1.9% | 522,600 |
| 2016/12/22 | 1,731 | 1,731 | 1,683 | 1,690 | -51 | -2.9% | 811,300 |
| 2016/12/21 | 1,770 | 1,786 | 1,740 | 1,741 | -52 | -2.9% | 578,200 |
| 2016/12/20 | 1,768 | 1,803 | 1,768 | 1,793 | +1 | +0.1% | 434,600 |
| 2016/12/19 | 1,782 | 1,800 | 1,765 | 1,792 | -5 | -0.3% | 448,200 |
| 2016/12/16 | 1,772 | 1,812 | 1,770 | 1,797 | +35 | +2% | 941,900 |
| 2016/12/15 | 1,765 | 1,771 | 1,715 | 1,762 | -2 | -0.1% | 906,600 |
| 2016/12/14 | 1,726 | 1,785 | 1,726 | 1,764 | +44 | +2.6% | 941,700 |
| 2016/12/13 | 1,753 | 1,753 | 1,713 | 1,720 | -48 | -2.7% | 901,600 |
| 2016/12/12 | 1,783 | 1,813 | 1,758 | 1,768 | -4 | -0.2% | 691,100 |
| 2016/12/09 | 1,779 | 1,779 | 1,712 | 1,772 | -7 | -0.4% | 890,000 |
| 2016/12/08 | 1,810 | 1,822 | 1,777 | 1,779 | -17 | -0.9% | 1,081,600 |
| 2016/12/07 | 1,759 | 1,807 | 1,745 | 1,796 | +84 | +4.9% | 1,612,600 |
| 2016/12/06 | 1,735 | 1,753 | 1,701 | 1,712 | +1 | +0.1% | 888,200 |
| 2016/12/05 | 1,698 | 1,712 | 1,681 | 1,711 | -8 | -0.5% | 520,400 |
| 2016/12/02 | 1,693 | 1,726 | 1,680 | 1,719 | +14 | +0.8% | 818,000 |
1901～
1950
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
