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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,770 | 1,784 | 1,742.5 | 1,745.5 | -4.5 | -0.3% | 232,800 |
| 2024/04/11 | 1,740 | 1,751.5 | 1,723 | 1,750 | -7 | -0.4% | 252,900 |
| 2024/04/10 | 1,741.5 | 1,769 | 1,741.5 | 1,757 | +16.5 | +0.9% | 276,000 |
| 2024/04/09 | 1,728 | 1,747 | 1,715.5 | 1,740.5 | +13.5 | +0.8% | 192,600 |
| 2024/04/08 | 1,710 | 1,727.5 | 1,701 | 1,727 | +27 | +1.6% | 247,600 |
| 2024/04/05 | 1,701 | 1,703.5 | 1,677.5 | 1,700 | -23 | -1.3% | 232,500 |
| 2024/04/04 | 1,730 | 1,737 | 1,717.5 | 1,723 | +13 | +0.8% | 263,400 |
| 2024/04/03 | 1,708 | 1,731.5 | 1,700.5 | 1,710 | -9.5 | -0.6% | 194,200 |
| 2024/04/02 | 1,747 | 1,753.5 | 1,714.5 | 1,719.5 | -1 | -0.1% | 325,600 |
| 2024/04/01 | 1,800 | 1,800 | 1,712.5 | 1,720.5 | -62 | -3.5% | 330,400 |
| 2024/03/29 | 1,750 | 1,786.5 | 1,749 | 1,782.5 | +42 | +2.4% | 320,100 |
| 2024/03/28 | 1,752 | 1,776.5 | 1,733.5 | 1,740.5 | -42 | -2.4% | 277,000 |
| 2024/03/27 | 1,789.5 | 1,804.5 | 1,765 | 1,782.5 | -2.5 | -0.1% | 474,200 |
| 2024/03/26 | 1,760 | 1,794 | 1,742.5 | 1,785 | +21.5 | +1.2% | 273,400 |
| 2024/03/25 | 1,786.5 | 1,802.5 | 1,759.5 | 1,763.5 | -23 | -1.3% | 254,500 |
| 2024/03/22 | 1,780 | 1,788 | 1,761 | 1,786.5 | +16 | +0.9% | 174,800 |
| 2024/03/21 | 1,780 | 1,787 | 1,763.5 | 1,770.5 | +7 | +0.4% | 236,300 |
| 2024/03/19 | 1,750 | 1,770.5 | 1,744 | 1,763.5 | +11.5 | +0.7% | 221,100 |
| 2024/03/18 | 1,750 | 1,783.5 | 1,741 | 1,752 | +7 | +0.4% | 210,000 |
| 2024/03/15 | 1,714 | 1,755.5 | 1,703 | 1,745 | +29 | +1.7% | 478,000 |
| 2024/03/14 | 1,705 | 1,716.5 | 1,674.5 | 1,716 | +26.5 | +1.6% | 201,600 |
| 2024/03/13 | 1,712.5 | 1,741 | 1,686 | 1,689.5 | -5 | -0.3% | 268,400 |
| 2024/03/12 | 1,666 | 1,699.5 | 1,642 | 1,694.5 | +6 | +0.4% | 318,000 |
| 2024/03/11 | 1,720 | 1,732.5 | 1,670.5 | 1,688.5 | -56 | -3.2% | 339,000 |
| 2024/03/08 | 1,708.5 | 1,768 | 1,699.5 | 1,744.5 | -4 | -0.2% | 367,200 |
| 2024/03/07 | 1,770 | 1,781 | 1,742.5 | 1,748.5 | -17.5 | -1% | 352,600 |
| 2024/03/06 | 1,752 | 1,786.5 | 1,746 | 1,766 | +2.5 | +0.1% | 231,400 |
| 2024/03/05 | 1,755 | 1,771 | 1,741 | 1,763.5 | +4 | +0.2% | 292,500 |
| 2024/03/04 | 1,777.5 | 1,777.5 | 1,754 | 1,759.5 | -0.5 | ±0% | 291,900 |
| 2024/03/01 | 1,773 | 1,783 | 1,756.5 | 1,760 | -16.5 | -0.9% | 271,600 |
| 2024/02/29 | 1,761 | 1,785.5 | 1,749 | 1,776.5 | -5 | -0.3% | 410,300 |
| 2024/02/28 | 1,783 | 1,804.5 | 1,776 | 1,781.5 | -37 | -2% | 460,500 |
| 2024/02/27 | 1,808 | 1,844 | 1,783.5 | 1,818.5 | +38.5 | +2.2% | 841,700 |
| 2024/02/26 | 1,791 | 1,814 | 1,771.5 | 1,780 | -4 | -0.2% | 482,500 |
| 2024/02/22 | 1,782 | 1,787.5 | 1,774.5 | 1,784 | +15 | +0.8% | 371,100 |
| 2024/02/21 | 1,760 | 1,775.5 | 1,751 | 1,769 | -2.5 | -0.1% | 249,900 |
| 2024/02/20 | 1,750 | 1,787.5 | 1,747.5 | 1,771.5 | +18.5 | +1.1% | 328,300 |
| 2024/02/19 | 1,779 | 1,787 | 1,741 | 1,753 | -1 | -0.1% | 423,300 |
| 2024/02/16 | 1,738 | 1,778 | 1,735.5 | 1,754 | +30 | +1.7% | 431,400 |
| 2024/02/15 | 1,720 | 1,734 | 1,717 | 1,724 | +5 | +0.3% | 307,300 |
| 2024/02/14 | 1,719.5 | 1,727 | 1,705.5 | 1,719 | -0.5 | ±0% | 384,400 |
| 2024/02/13 | 1,700 | 1,726.5 | 1,689.5 | 1,719.5 | +22.5 | +1.3% | 459,100 |
| 2024/02/09 | 1,730 | 1,742.5 | 1,697 | 1,697 | -27.5 | -1.6% | 444,200 |
| 2024/02/08 | 1,727 | 1,735 | 1,698 | 1,724.5 | +8 | +0.5% | 440,500 |
| 2024/02/07 | 1,723 | 1,734 | 1,704.5 | 1,716.5 | -26 | -1.5% | 398,300 |
| 2024/02/06 | 1,746.5 | 1,761 | 1,739 | 1,742.5 | -24.5 | -1.4% | 400,900 |
| 2024/02/05 | 1,767 | 1,784 | 1,750 | 1,767 | +20.5 | +1.2% | 601,500 |
| 2024/02/02 | 1,755 | 1,761 | 1,733.5 | 1,746.5 | -3.5 | -0.2% | 626,000 |
| 2024/02/01 | 1,725 | 1,752 | 1,713.5 | 1,750 | +40 | +2.3% | 771,900 |
| 2024/01/31 | 1,662 | 1,711 | 1,636.5 | 1,710 | +16 | +0.9% | 940,900 |
151～
200
件表示中 / 3585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 | 155,200円 | +1.6% | -9.7% | 2.71% | 36.36倍 | 1.60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 | 370,000円 | +5.3% | +0.2% | 1.08% | 19.15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 | 422,000円 | +10.6% | +13.3% | 2.13% | 14.99倍 | 1.11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 | 429,500円 | +12.6% | +29.5% | 2.70% | 11.11倍 | 0.70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 | 155,500円 | +5.6% | +15.5% | 1.80% | 16.85倍 | 1.41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
