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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/07 | 1,768 | 1,777 | 1,710 | 1,734 | -66 | -3.7% | 1,696,100 |
| 2015/09/04 | 1,831 | 1,849 | 1,785 | 1,800 | -33 | -1.8% | 1,379,900 |
| 2015/09/03 | 1,927 | 1,945 | 1,829 | 1,833 | -94 | -4.9% | 1,361,300 |
| 2015/09/02 | 1,830 | 1,975 | 1,830 | 1,927 | +65 | +3.5% | 1,751,900 |
| 2015/09/01 | 1,768 | 1,926 | 1,748 | 1,862 | -66 | -3.4% | 4,046,600 |
| 2015/08/31 | 1,963 | 1,975 | 1,890 | 1,928 | -48 | -2.4% | 1,059,400 |
| 2015/08/28 | 1,968 | 2,003 | 1,958 | 1,976 | +69 | +3.6% | 897,400 |
| 2015/08/27 | 1,943 | 1,974 | 1,897 | 1,907 | +16 | +0.8% | 861,800 |
| 2015/08/26 | 1,885 | 1,904 | 1,841 | 1,891 | +126 | +7.1% | 1,121,100 |
| 2015/08/25 | 1,693 | 1,859 | 1,666 | 1,765 | -4 | -0.2% | 1,161,100 |
| 2015/08/24 | 1,850 | 1,860 | 1,760 | 1,769 | -157 | -8.2% | 1,063,100 |
| 2015/08/21 | 1,910 | 1,944 | 1,907 | 1,926 | -42 | -2.1% | 700,300 |
| 2015/08/20 | 1,985 | 2,015 | 1,960 | 1,968 | -15 | -0.8% | 549,100 |
| 2015/08/19 | 2,022 | 2,022 | 1,952 | 1,983 | -64 | -3.1% | 1,464,400 |
| 2015/08/18 | 2,017 | 2,085 | 2,017 | 2,047 | +30 | +1.5% | 679,600 |
| 2015/08/17 | 2,030 | 2,041 | 1,997 | 2,017 | -29 | -1.4% | 837,700 |
| 2015/08/14 | 2,045 | 2,059 | 2,017 | 2,046 | -6 | -0.3% | 710,000 |
| 2015/08/13 | 2,025 | 2,087 | 2,022 | 2,052 | +26 | +1.3% | 825,800 |
2401～
2450
件表示中 / 3768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 | 329,400円 | - | - | 0.00% | - | 3.36倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
| アサヒインテック | 260,800円 | +9.0% | +11.0% | 1.19% | 29.39倍 | 4.65倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
| ニコン | 143,800円 | -2.1% | +451.5% | 3.48% | 17.53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 | 837,200円 | +5.6% | +3.5% | 2.56% | 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 | 152,400円 | +5.0% | +123.7% | 1.84% | 19.19倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
