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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 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 |
| 2024/08/19 | 1,474.5 | 1,507.5 | 1,471.5 | 1,474.5 | -2 | -0.1% | 540,400 |
| 2024/08/16 | 1,449.5 | 1,479.5 | 1,433.5 | 1,476.5 | +80.5 | +5.8% | 460,900 |
| 2024/08/15 | 1,395 | 1,422 | 1,386.5 | 1,396 | +2.5 | +0.2% | 576,700 |
| 2024/08/14 | 1,384.5 | 1,403.5 | 1,373.5 | 1,393.5 | +19.5 | +1.4% | 569,400 |
| 2024/08/13 | 1,323.5 | 1,374 | 1,310.5 | 1,374 | +57 | +4.3% | 602,000 |
| 2024/08/09 | 1,316 | 1,348.5 | 1,301.5 | 1,317 | +27.5 | +2.1% | 373,300 |
| 2024/08/08 | 1,296.5 | 1,337 | 1,280.5 | 1,289.5 | -37 | -2.8% | 511,700 |
| 2024/08/07 | 1,270.5 | 1,344 | 1,232 | 1,326.5 | +52.5 | +4.1% | 861,900 |
| 2024/08/06 | 1,301 | 1,340 | 1,259 | 1,274 | +28 | +2.2% | 1,000,200 |
| 2024/08/05 | 1,375 | 1,375 | 1,213 | 1,246 | -135 | -9.8% | 1,229,200 |
| 2024/08/02 | 1,433.5 | 1,433.5 | 1,370.5 | 1,381 | -122.5 | -8.1% | 1,108,600 |
| 2024/08/01 | 1,570 | 1,588 | 1,478.5 | 1,503.5 | -66.5 | -4.2% | 1,560,700 |
| 2024/07/31 | 1,570 | 1,570 | 1,496.5 | 1,570 | -174 | -10% | 2,180,900 |
| 2024/07/30 | 1,705 | 1,756.5 | 1,685.5 | 1,744 | +30.5 | +1.8% | 609,200 |
| 2024/07/29 | 1,721 | 1,737 | 1,704 | 1,713.5 | +13 | +0.8% | 353,200 |
| 2024/07/26 | 1,736 | 1,736 | 1,697.5 | 1,700.5 | -27 | -1.6% | 290,500 |
| 2024/07/25 | 1,769 | 1,773.5 | 1,715 | 1,727.5 | -66.5 | -3.7% | 606,900 |
| 2024/07/24 | 1,833.5 | 1,834.5 | 1,793 | 1,794 | -63 | -3.4% | 500,100 |
| 2024/07/23 | 1,857.5 | 1,872.5 | 1,847.5 | 1,857 | -5 | -0.3% | 324,100 |
| 2024/07/22 | 1,889.5 | 1,895 | 1,848 | 1,862 | -16 | -0.9% | 301,700 |
| 2024/07/19 | 1,875.5 | 1,887 | 1,863.5 | 1,878 | -6 | -0.3% | 223,000 |
151～
200
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
