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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 2,078 | 2,100 | 2,055 | 2,066 | +14 | +0.7% | 1,334,100 |
| 2015/11/20 | 2,035 | 2,076 | 2,020 | 2,052 | +37 | +1.8% | 1,623,400 |
| 2015/11/19 | 1,970 | 2,025 | 1,938 | 2,015 | +93 | +4.8% | 2,298,100 |
| 2015/11/18 | 1,969 | 1,972 | 1,914 | 1,922 | -34 | -1.7% | 746,200 |
| 2015/11/17 | 1,956 | 1,981 | 1,951 | 1,956 | +35 | +1.8% | 1,005,000 |
| 2015/11/16 | 1,867 | 1,928 | 1,862 | 1,921 | +8 | +0.4% | 843,100 |
| 2015/11/13 | 1,933 | 1,941 | 1,894 | 1,913 | -48 | -2.4% | 864,700 |
| 2015/11/12 | 1,969 | 1,988 | 1,931 | 1,961 | +9 | +0.5% | 1,195,400 |
| 2015/11/11 | 1,918 | 1,986 | 1,915 | 1,952 | +29 | +1.5% | 2,233,800 |
| 2015/11/10 | 1,838 | 1,948 | 1,830 | 1,923 | +81 | +4.4% | 2,452,400 |
| 2015/11/09 | 1,825 | 1,848 | 1,812 | 1,842 | +36 | +2% | 1,262,500 |
| 2015/11/06 | 1,783 | 1,819 | 1,779 | 1,806 | +26 | +1.5% | 1,233,500 |
| 2015/11/05 | 1,750 | 1,798 | 1,741 | 1,780 | +45 | +2.6% | 1,551,700 |
| 2015/11/04 | 1,731 | 1,748 | 1,718 | 1,735 | +27 | +1.6% | 1,488,400 |
| 2015/11/02 | 1,684 | 1,750 | 1,668 | 1,708 | -52 | -3% | 1,916,500 |
| 2015/10/30 | 1,768 | 1,769 | 1,703 | 1,760 | -7 | -0.4% | 1,461,400 |
| 2015/10/29 | 1,728 | 1,768 | 1,720 | 1,767 | +48 | +2.8% | 1,743,300 |
| 2015/10/28 | 1,720 | 1,722 | 1,701 | 1,719 | +25 | +1.5% | 820,000 |
| 2015/10/27 | 1,719 | 1,722 | 1,683 | 1,694 | -25 | -1.5% | 1,047,300 |
| 2015/10/26 | 1,689 | 1,725 | 1,668 | 1,719 | +70 | +4.2% | 1,898,500 |
| 2015/10/23 | 1,697 | 1,720 | 1,643 | 1,649 | -10 | -0.6% | 1,601,500 |
| 2015/10/22 | 1,680 | 1,698 | 1,649 | 1,659 | -41 | -2.4% | 1,115,700 |
| 2015/10/21 | 1,678 | 1,720 | 1,678 | 1,700 | +29 | +1.7% | 1,384,300 |
| 2015/10/20 | 1,666 | 1,677 | 1,616 | 1,671 | +4 | +0.2% | 848,800 |
| 2015/10/19 | 1,698 | 1,731 | 1,644 | 1,667 | -29 | -1.7% | 1,527,700 |
| 2015/10/16 | 1,650 | 1,705 | 1,649 | 1,696 | +59 | +3.6% | 2,059,300 |
| 2015/10/15 | 1,575 | 1,645 | 1,570 | 1,637 | +62 | +3.9% | 1,009,500 |
| 2015/10/14 | 1,616 | 1,619 | 1,571 | 1,575 | -54 | -3.3% | 714,200 |
| 2015/10/13 | 1,664 | 1,678 | 1,617 | 1,629 | -30 | -1.8% | 883,200 |
| 2015/10/09 | 1,669 | 1,671 | 1,630 | 1,659 | +21 | +1.3% | 1,126,800 |
| 2015/10/08 | 1,610 | 1,676 | 1,609 | 1,638 | +38 | +2.4% | 2,076,800 |
| 2015/10/07 | 1,577 | 1,610 | 1,571 | 1,600 | +19 | +1.2% | 654,500 |
| 2015/10/06 | 1,617 | 1,694 | 1,576 | 1,581 | +23 | +1.5% | 1,445,100 |
| 2015/10/05 | 1,564 | 1,572 | 1,550 | 1,558 | +5 | +0.3% | 1,260,400 |
| 2015/10/02 | 1,525 | 1,559 | 1,512 | 1,553 | -2 | -0.1% | 1,565,900 |
| 2015/10/01 | 1,570 | 1,576 | 1,536 | 1,555 | -6 | -0.4% | 1,362,200 |
| 2015/09/30 | 1,533 | 1,586 | 1,528 | 1,561 | +44 | +2.9% | 1,244,300 |
| 2015/09/29 | 1,540 | 1,552 | 1,500 | 1,517 | -58 | -3.7% | 1,212,200 |
| 2015/09/28 | 1,561 | 1,577 | 1,521 | 1,575 | -18 | -1.1% | 1,392,300 |
| 2015/09/25 | 1,618 | 1,630 | 1,561 | 1,593 | -10 | -0.6% | 1,665,500 |
| 2015/09/24 | 1,638 | 1,655 | 1,602 | 1,603 | -52 | -3.1% | 1,618,400 |
| 2015/09/18 | 1,675 | 1,676 | 1,620 | 1,655 | -30 | -1.8% | 1,590,100 |
| 2015/09/17 | 1,658 | 1,693 | 1,639 | 1,685 | +43 | +2.6% | 3,133,600 |
| 2015/09/16 | 1,636 | 1,651 | 1,597 | 1,642 | -67 | -3.9% | 15,092,300 |
| 2015/09/15 | 1,718 | 1,745 | 1,703 | 1,709 | -8 | -0.5% | 1,514,200 |
| 2015/09/14 | 1,740 | 1,754 | 1,682 | 1,717 | -23 | -1.3% | 1,169,200 |
| 2015/09/11 | 1,746 | 1,764 | 1,732 | 1,740 | +13 | +0.8% | 1,123,800 |
| 2015/09/10 | 1,739 | 1,772 | 1,701 | 1,727 | +3 | +0.2% | 1,710,900 |
| 2015/09/09 | 1,595 | 1,745 | 1,587 | 1,724 | +117 | +7.3% | 11,968,400 |
| 2015/09/08 | 1,711 | 1,724 | 1,607 | 1,607 | -127 | -7.3% | 4,506,200 |
2201～
2250
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
