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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,739 | 1,794 | 1,699 | 1,705 | +6 | +0.4% | 1,685,200 |
| 2016/11/30 | 1,737 | 1,739 | 1,698 | 1,699 | -38 | -2.2% | 791,000 |
| 2016/11/29 | 1,759 | 1,760 | 1,718 | 1,737 | -20 | -1.1% | 768,200 |
| 2016/11/28 | 1,775 | 1,777 | 1,707 | 1,757 | -25 | -1.4% | 1,070,300 |
| 2016/11/25 | 1,825 | 1,832 | 1,774 | 1,782 | -35 | -1.9% | 741,600 |
| 2016/11/24 | 1,810 | 1,837 | 1,807 | 1,817 | +42 | +2.4% | 1,169,600 |
| 2016/11/22 | 1,813 | 1,813 | 1,763 | 1,775 | -38 | -2.1% | 841,600 |
| 2016/11/21 | 1,837 | 1,839 | 1,805 | 1,813 | -2 | -0.1% | 675,400 |
| 2016/11/18 | 1,829 | 1,840 | 1,806 | 1,815 | +7 | +0.4% | 828,000 |
| 2016/11/17 | 1,790 | 1,809 | 1,766 | 1,808 | +1 | +0.1% | 760,900 |
| 2016/11/16 | 1,750 | 1,823 | 1,750 | 1,807 | +79 | +4.6% | 1,581,400 |
| 2016/11/15 | 1,728 | 1,755 | 1,715 | 1,728 | -7 | -0.4% | 757,700 |
| 2016/11/14 | 1,702 | 1,740 | 1,693 | 1,735 | +29 | +1.7% | 1,412,200 |
| 2016/11/11 | 1,763 | 1,765 | 1,668 | 1,706 | -44 | -2.5% | 1,851,700 |
| 2016/11/10 | 1,718 | 1,760 | 1,705 | 1,750 | +162 | +10.2% | 1,640,500 |
| 2016/11/09 | 1,700 | 1,712 | 1,551 | 1,588 | -90 | -5.4% | 2,150,700 |
| 2016/11/08 | 1,728 | 1,740 | 1,667 | 1,678 | -40 | -2.3% | 1,461,600 |
| 2016/11/07 | 1,700 | 1,732 | 1,672 | 1,718 | +24 | +1.4% | 2,056,600 |
| 2016/11/04 | 1,630 | 1,712 | 1,613 | 1,694 | +35 | +2.1% | 1,765,100 |
| 2016/11/02 | 1,665 | 1,688 | 1,645 | 1,659 | -52 | -3% | 2,373,700 |
| 2016/11/01 | 1,588 | 1,721 | 1,578 | 1,711 | +140 | +8.9% | 3,663,700 |
| 2016/10/31 | 1,400 | 1,589 | 1,352 | 1,571 | +98 | +6.7% | 3,853,300 |
| 2016/10/28 | 1,498 | 1,503 | 1,453 | 1,473 | -4 | -0.3% | 2,629,900 |
| 2016/10/27 | 1,502 | 1,519 | 1,472 | 1,477 | -24 | -1.6% | 728,600 |
| 2016/10/26 | 1,485 | 1,506 | 1,478 | 1,501 | +2 | +0.1% | 928,300 |
| 2016/10/25 | 1,496 | 1,511 | 1,484 | 1,499 | +16 | +1.1% | 569,100 |
| 2016/10/24 | 1,500 | 1,504 | 1,474 | 1,483 | -28 | -1.9% | 619,200 |
| 2016/10/21 | 1,500 | 1,526 | 1,492 | 1,511 | -5 | -0.3% | 710,400 |
| 2016/10/20 | 1,515 | 1,528 | 1,504 | 1,516 | -10 | -0.7% | 836,900 |
| 2016/10/19 | 1,556 | 1,559 | 1,516 | 1,526 | -27 | -1.7% | 1,009,900 |
| 2016/10/18 | 1,531 | 1,561 | 1,529 | 1,553 | +21 | +1.4% | 875,800 |
| 2016/10/17 | 1,495 | 1,539 | 1,492 | 1,532 | +12 | +0.8% | 681,400 |
| 2016/10/14 | 1,471 | 1,527 | 1,466 | 1,520 | +44 | +3% | 1,002,600 |
| 2016/10/13 | 1,490 | 1,516 | 1,450 | 1,476 | -32 | -2.1% | 1,271,400 |
| 2016/10/12 | 1,525 | 1,556 | 1,506 | 1,508 | -54 | -3.5% | 1,127,500 |
| 2016/10/11 | 1,513 | 1,570 | 1,513 | 1,562 | +72 | +4.8% | 1,325,500 |
| 2016/10/07 | 1,481 | 1,493 | 1,468 | 1,490 | +5 | +0.3% | 590,600 |
| 2016/10/06 | 1,477 | 1,508 | 1,476 | 1,485 | +33 | +2.3% | 786,200 |
| 2016/10/05 | 1,480 | 1,483 | 1,444 | 1,452 | -24 | -1.6% | 849,500 |
| 2016/10/04 | 1,438 | 1,482 | 1,437 | 1,476 | +49 | +3.4% | 988,700 |
| 2016/10/03 | 1,442 | 1,459 | 1,418 | 1,427 | -2 | -0.1% | 761,000 |
| 2016/09/30 | 1,400 | 1,437 | 1,384 | 1,429 | +17 | +1.2% | 1,039,300 |
| 2016/09/29 | 1,400 | 1,416 | 1,397 | 1,412 | +16 | +1.1% | 742,000 |
| 2016/09/28 | 1,372 | 1,405 | 1,355 | 1,396 | +7 | +0.5% | 637,800 |
| 2016/09/27 | 1,358 | 1,389 | 1,331 | 1,389 | -3 | -0.2% | 819,400 |
| 2016/09/26 | 1,421 | 1,421 | 1,376 | 1,392 | -31 | -2.2% | 779,400 |
| 2016/09/23 | 1,399 | 1,449 | 1,387 | 1,423 | +24 | +1.7% | 1,434,500 |
| 2016/09/21 | 1,277 | 1,405 | 1,257 | 1,399 | +117 | +9.1% | 2,014,300 |
| 2016/09/20 | 1,271 | 1,287 | 1,254 | 1,282 | +17 | +1.3% | 979,400 |
| 2016/09/16 | 1,259 | 1,276 | 1,252 | 1,265 | +15 | +1.2% | 680,500 |
1951～
2000
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
