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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 991 | 998 | 979 | 993 | -3 | -0.3% | 513,500 |
| 2016/07/04 | 990 | 1,005 | 977 | 996 | +4 | +0.4% | 486,900 |
| 2016/07/01 | 1,003 | 1,031 | 986 | 992 | -10 | -1% | 886,700 |
| 2016/06/30 | 1,027 | 1,037 | 999 | 1,002 | -3 | -0.3% | 726,900 |
| 2016/06/29 | 998 | 1,016 | 981 | 1,005 | +27 | +2.8% | 600,100 |
| 2016/06/28 | 978 | 988 | 942 | 978 | -9 | -0.9% | 794,000 |
| 2016/06/27 | 1,029 | 1,029 | 981 | 987 | -13 | -1.3% | 634,700 |
| 2016/06/24 | 1,156 | 1,157 | 988 | 1,000 | -122 | -10.9% | 1,117,300 |
| 2016/06/23 | 1,074 | 1,126 | 1,065 | 1,122 | +43 | +4% | 420,000 |
| 2016/06/22 | 1,100 | 1,103 | 1,075 | 1,079 | -22 | -2% | 399,700 |
| 2016/06/21 | 1,080 | 1,106 | 1,066 | 1,101 | +12 | +1.1% | 596,900 |
| 2016/06/20 | 1,079 | 1,113 | 1,079 | 1,089 | +24 | +2.3% | 525,400 |
| 2016/06/17 | 1,064 | 1,075 | 1,046 | 1,065 | +10 | +0.9% | 1,204,500 |
| 2016/06/16 | 1,112 | 1,126 | 1,046 | 1,055 | -63 | -5.6% | 690,000 |
| 2016/06/15 | 1,080 | 1,134 | 1,080 | 1,118 | +28 | +2.6% | 617,000 |
| 2016/06/14 | 1,117 | 1,126 | 1,077 | 1,090 | -29 | -2.6% | 829,000 |
| 2016/06/13 | 1,140 | 1,142 | 1,119 | 1,119 | -61 | -5.2% | 631,300 |
| 2016/06/10 | 1,176 | 1,185 | 1,166 | 1,180 | -3 | -0.3% | 819,600 |
| 2016/06/09 | 1,159 | 1,202 | 1,156 | 1,183 | +15 | +1.3% | 1,642,400 |
| 2016/06/08 | 1,134 | 1,168 | 1,125 | 1,168 | +23 | +2% | 852,000 |
| 2016/06/07 | 1,119 | 1,164 | 1,118 | 1,145 | +43 | +3.9% | 1,105,500 |
| 2016/06/06 | 1,090 | 1,103 | 1,064 | 1,102 | -21 | -1.9% | 856,700 |
| 2016/06/03 | 1,117 | 1,149 | 1,113 | 1,123 | +9 | +0.8% | 756,400 |
| 2016/06/02 | 1,125 | 1,139 | 1,104 | 1,114 | -16 | -1.4% | 1,194,000 |
| 2016/06/01 | 1,102 | 1,159 | 1,084 | 1,130 | ±0 | ±0% | 1,004,600 |
| 2016/05/31 | 1,112 | 1,142 | 1,102 | 1,130 | +18 | +1.6% | 973,500 |
| 2016/05/30 | 1,088 | 1,125 | 1,080 | 1,112 | +34 | +3.2% | 1,086,600 |
| 2016/05/27 | 1,072 | 1,085 | 1,057 | 1,078 | +36 | +3.5% | 964,500 |
| 2016/05/26 | 1,060 | 1,080 | 1,035 | 1,042 | +12 | +1.2% | 1,362,700 |
| 2016/05/25 | 1,026 | 1,034 | 1,014 | 1,030 | +22 | +2.2% | 697,700 |
| 2016/05/24 | 1,017 | 1,034 | 1,005 | 1,008 | -13 | -1.3% | 779,700 |
| 2016/05/23 | 998 | 1,023 | 989 | 1,021 | +23 | +2.3% | 1,021,500 |
| 2016/05/20 | 1,002 | 1,007 | 991 | 998 | -4 | -0.4% | 1,036,000 |
| 2016/05/19 | 1,022 | 1,029 | 999 | 1,002 | -12 | -1.2% | 1,183,300 |
| 2016/05/18 | 1,016 | 1,046 | 1,004 | 1,014 | -6 | -0.6% | 1,424,500 |
| 2016/05/17 | 1,012 | 1,042 | 995 | 1,020 | +21 | +2.1% | 1,218,900 |
| 2016/05/16 | 1,002 | 1,019 | 968 | 999 | -29 | -2.8% | 2,371,500 |
| 2016/05/13 | 1,061 | 1,061 | 1,022 | 1,028 | -38 | -3.6% | 1,184,600 |
| 2016/05/12 | 1,052 | 1,074 | 1,032 | 1,066 | ±0 | ±0% | 1,005,200 |
| 2016/05/11 | 1,074 | 1,090 | 1,061 | 1,066 | +8 | +0.8% | 1,286,900 |
| 2016/05/10 | 1,039 | 1,059 | 1,023 | 1,058 | +25 | +2.4% | 1,635,600 |
| 2016/05/09 | 1,040 | 1,044 | 1,012 | 1,033 | -6 | -0.6% | 1,921,600 |
| 2016/05/06 | 1,075 | 1,089 | 1,023 | 1,039 | -29 | -2.7% | 3,889,600 |
| 2016/05/02 | 1,200 | 1,203 | 1,068 | 1,068 | -300 | -21.9% | 3,766,500 |
| 2016/04/28 | 1,416 | 1,434 | 1,365 | 1,368 | -70 | -4.9% | 1,332,100 |
| 2016/04/27 | 1,458 | 1,460 | 1,428 | 1,438 | -16 | -1.1% | 739,000 |
| 2016/04/26 | 1,451 | 1,488 | 1,440 | 1,454 | +11 | +0.8% | 1,240,400 |
| 2016/04/25 | 1,448 | 1,460 | 1,420 | 1,443 | -9 | -0.6% | 791,000 |
| 2016/04/22 | 1,458 | 1,470 | 1,435 | 1,452 | -11 | -0.8% | 1,219,700 |
| 2016/04/21 | 1,472 | 1,483 | 1,451 | 1,463 | +14 | +1% | 1,196,900 |
2051～
2100
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
