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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,755 | 1,791.5 | 1,646 | 1,694 | +99 | +6.2% | 1,803,900 |
| 2024/01/29 | 1,590 | 1,607 | 1,574.5 | 1,595 | +2 | +0.1% | 601,600 |
| 2024/01/26 | 1,615 | 1,625 | 1,590.5 | 1,593 | -32.5 | -2% | 776,300 |
| 2024/01/25 | 1,612.5 | 1,635.5 | 1,612.5 | 1,625.5 | +4.5 | +0.3% | 524,700 |
| 2024/01/24 | 1,646 | 1,648.5 | 1,616.5 | 1,621 | -20.5 | -1.2% | 349,500 |
| 2024/01/23 | 1,639.5 | 1,652.5 | 1,629 | 1,641.5 | +10.5 | +0.6% | 475,100 |
| 2024/01/22 | 1,640 | 1,642 | 1,615.5 | 1,631 | +2.5 | +0.2% | 347,500 |
| 2024/01/19 | 1,629 | 1,640 | 1,618 | 1,628.5 | +22.5 | +1.4% | 419,700 |
| 2024/01/18 | 1,599.5 | 1,613.5 | 1,582.5 | 1,606 | -9.5 | -0.6% | 446,100 |
| 2024/01/17 | 1,652 | 1,665.5 | 1,615 | 1,615.5 | -30.5 | -1.9% | 585,900 |
| 2024/01/16 | 1,660 | 1,667 | 1,632 | 1,646 | -28.5 | -1.7% | 530,800 |
| 2024/01/15 | 1,711 | 1,723 | 1,673 | 1,674.5 | -49 | -2.8% | 897,100 |
| 2024/01/12 | 1,699 | 1,736 | 1,666 | 1,723.5 | +131.5 | +8.3% | 2,173,700 |
| 2024/01/11 | 1,602.5 | 1,615 | 1,580.5 | 1,592 | +11 | +0.7% | 539,100 |
| 2024/01/10 | 1,575 | 1,601 | 1,571.5 | 1,581 | +12.5 | +0.8% | 583,800 |
| 2024/01/09 | 1,576.5 | 1,581 | 1,547 | 1,568.5 | +13 | +0.8% | 579,800 |
| 2024/01/05 | 1,550 | 1,567 | 1,540 | 1,555.5 | +10 | +0.6% | 758,900 |
| 2024/01/04 | 1,500 | 1,551 | 1,492 | 1,545.5 | +25.5 | +1.7% | 689,200 |
| 2023/12/29 | 1,520.5 | 1,528.5 | 1,511 | 1,520 | -24 | -1.6% | 289,100 |
| 2023/12/28 | 1,515.5 | 1,548 | 1,512.5 | 1,544 | +19.5 | +1.3% | 513,500 |
| 2023/12/27 | 1,507 | 1,529.5 | 1,505.5 | 1,524.5 | +20.5 | +1.4% | 467,100 |
| 2023/12/26 | 1,495 | 1,505 | 1,490.5 | 1,504 | +16 | +1.1% | 392,100 |
| 2023/12/25 | 1,526 | 1,534.5 | 1,478 | 1,488 | -20 | -1.3% | 271,300 |
| 2023/12/22 | 1,468 | 1,512 | 1,461.5 | 1,508 | +40 | +2.7% | 787,100 |
| 2023/12/21 | 1,475.5 | 1,479 | 1,457 | 1,468 | -32 | -2.1% | 338,800 |
| 2023/12/20 | 1,501.5 | 1,508.5 | 1,493 | 1,500 | +6.5 | +0.4% | 549,800 |
| 2023/12/19 | 1,496.5 | 1,498.5 | 1,476 | 1,493.5 | -4 | -0.3% | 460,200 |
| 2023/12/18 | 1,497 | 1,502 | 1,479.5 | 1,497.5 | -30.5 | -2% | 548,000 |
| 2023/12/15 | 1,490 | 1,535.5 | 1,490 | 1,528 | +25 | +1.7% | 696,100 |
| 2023/12/14 | 1,483 | 1,508 | 1,472 | 1,503 | +33 | +2.2% | 660,000 |
| 2023/12/13 | 1,472.5 | 1,476.5 | 1,454 | 1,470 | -1 | -0.1% | 320,400 |
| 2023/12/12 | 1,507.5 | 1,509 | 1,470.5 | 1,471 | -10.5 | -0.7% | 372,800 |
| 2023/12/11 | 1,500 | 1,508.5 | 1,474 | 1,481.5 | +19 | +1.3% | 519,600 |
| 2023/12/08 | 1,499.5 | 1,499.5 | 1,451 | 1,462.5 | -40.5 | -2.7% | 793,900 |
| 2023/12/07 | 1,514 | 1,526 | 1,498 | 1,503 | -34.5 | -2.2% | 391,100 |
| 2023/12/06 | 1,500 | 1,541.5 | 1,499.5 | 1,537.5 | +42.5 | +2.8% | 460,900 |
| 2023/12/05 | 1,494.5 | 1,505.5 | 1,488 | 1,495 | -7.5 | -0.5% | 351,300 |
| 2023/12/04 | 1,503 | 1,513 | 1,491.5 | 1,502.5 | -5 | -0.3% | 354,900 |
| 2023/12/01 | 1,529.5 | 1,529.5 | 1,501.5 | 1,507.5 | -9.5 | -0.6% | 347,300 |
| 2023/11/30 | 1,508 | 1,527 | 1,503 | 1,517 | +2 | +0.1% | 571,200 |
| 2023/11/29 | 1,516 | 1,527.5 | 1,504 | 1,515 | -25 | -1.6% | 509,500 |
| 2023/11/28 | 1,541 | 1,544.5 | 1,524.5 | 1,540 | -13 | -0.8% | 412,200 |
| 2023/11/27 | 1,573 | 1,579 | 1,550.5 | 1,553 | -27 | -1.7% | 415,800 |
| 2023/11/24 | 1,569.5 | 1,582.5 | 1,562 | 1,580 | +35 | +2.3% | 372,200 |
| 2023/11/22 | 1,529.5 | 1,548.5 | 1,529 | 1,545 | +2 | +0.1% | 270,000 |
| 2023/11/21 | 1,538 | 1,547.5 | 1,522 | 1,543 | +7.5 | +0.5% | 257,600 |
| 2023/11/20 | 1,524 | 1,550 | 1,511.5 | 1,535.5 | +2 | +0.1% | 529,500 |
| 2023/11/17 | 1,510 | 1,534.5 | 1,505 | 1,533.5 | -7 | -0.5% | 442,200 |
| 2023/11/16 | 1,533.5 | 1,552 | 1,512 | 1,540.5 | +0.5 | ±0% | 532,600 |
| 2023/11/15 | 1,544.5 | 1,549 | 1,521.5 | 1,540 | +25 | +1.7% | 409,000 |
201～
250
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
