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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,723 | 1,745 | 1,712 | 1,716 | -47 | -2.7% | 405,400 |
| 2014/04/04 | 1,769 | 1,793 | 1,757 | 1,763 | -22 | -1.2% | 493,200 |
| 2014/04/03 | 1,800 | 1,811 | 1,778 | 1,785 | -24 | -1.3% | 624,600 |
| 2014/04/02 | 1,778 | 1,829 | 1,778 | 1,809 | +33 | +1.9% | 964,300 |
| 2014/04/01 | 1,718 | 1,794 | 1,705 | 1,776 | +84 | +5% | 1,307,300 |
| 2014/03/31 | 1,650 | 1,707 | 1,647 | 1,692 | +53 | +3.2% | 1,308,100 |
| 2014/03/28 | 1,618 | 1,643 | 1,608 | 1,639 | +15 | +0.9% | 836,700 |
| 2014/03/27 | 1,564 | 1,630 | 1,552 | 1,624 | +32 | +2% | 583,500 |
| 2014/03/26 | 1,592 | 1,616 | 1,584 | 1,592 | ±0 | ±0% | 643,800 |
| 2014/03/25 | 1,580 | 1,628 | 1,580 | 1,592 | +21 | +1.3% | 1,073,600 |
| 2014/03/24 | 1,510 | 1,611 | 1,503 | 1,571 | +79 | +5.3% | 594,100 |
| 2014/03/20 | 1,536 | 1,548 | 1,485 | 1,492 | -20 | -1.3% | 284,000 |
| 2014/03/19 | 1,531 | 1,539 | 1,500 | 1,512 | -6 | -0.4% | 330,200 |
| 2014/03/18 | 1,525 | 1,555 | 1,516 | 1,518 | +22 | +1.5% | 357,500 |
| 2014/03/17 | 1,504 | 1,539 | 1,490 | 1,496 | -32 | -2.1% | 365,200 |
| 2014/03/14 | 1,534 | 1,559 | 1,520 | 1,528 | -56 | -3.5% | 548,100 |
| 2014/03/13 | 1,599 | 1,614 | 1,580 | 1,584 | +19 | +1.2% | 352,600 |
| 2014/03/12 | 1,605 | 1,610 | 1,564 | 1,565 | -53 | -3.3% | 414,900 |
| 2014/03/11 | 1,598 | 1,623 | 1,595 | 1,618 | +39 | +2.5% | 886,600 |
| 2014/03/10 | 1,587 | 1,592 | 1,569 | 1,579 | -5 | -0.3% | 389,300 |
| 2014/03/07 | 1,550 | 1,585 | 1,549 | 1,584 | +47 | +3.1% | 451,600 |
| 2014/03/06 | 1,506 | 1,540 | 1,487 | 1,537 | +21 | +1.4% | 386,000 |
| 2014/03/05 | 1,504 | 1,543 | 1,504 | 1,516 | +41 | +2.8% | 706,200 |
| 2014/03/04 | 1,449 | 1,483 | 1,438 | 1,475 | +8 | +0.5% | 353,100 |
| 2014/03/03 | 1,481 | 1,500 | 1,455 | 1,467 | -36 | -2.4% | 274,100 |
| 2014/02/28 | 1,518 | 1,526 | 1,491 | 1,503 | -35 | -2.3% | 236,700 |
| 2014/02/27 | 1,534 | 1,553 | 1,524 | 1,538 | +4 | +0.3% | 234,500 |
| 2014/02/26 | 1,532 | 1,550 | 1,530 | 1,534 | -11 | -0.7% | 212,600 |
| 2014/02/25 | 1,554 | 1,560 | 1,532 | 1,545 | +3 | +0.2% | 183,100 |
| 2014/02/24 | 1,558 | 1,564 | 1,511 | 1,542 | -9 | -0.6% | 371,400 |
| 2014/02/21 | 1,540 | 1,554 | 1,521 | 1,551 | +40 | +2.6% | 299,700 |
| 2014/02/20 | 1,550 | 1,560 | 1,503 | 1,511 | -33 | -2.1% | 162,300 |
| 2014/02/19 | 1,541 | 1,554 | 1,531 | 1,544 | -15 | -1% | 187,400 |
| 2014/02/18 | 1,528 | 1,564 | 1,521 | 1,559 | +46 | +3% | 474,100 |
| 2014/02/17 | 1,510 | 1,525 | 1,478 | 1,513 | +12 | +0.8% | 225,200 |
| 2014/02/14 | 1,540 | 1,555 | 1,469 | 1,501 | -29 | -1.9% | 402,800 |
| 2014/02/13 | 1,530 | 1,564 | 1,525 | 1,530 | +10 | +0.7% | 576,600 |
| 2014/02/12 | 1,514 | 1,534 | 1,499 | 1,520 | +78 | +5.4% | 626,200 |
| 2014/02/10 | 1,454 | 1,464 | 1,422 | 1,442 | +13 | +0.9% | 162,200 |
| 2014/02/07 | 1,441 | 1,448 | 1,413 | 1,429 | +12 | +0.8% | 263,800 |
| 2014/02/06 | 1,414 | 1,430 | 1,403 | 1,417 | +17 | +1.2% | 419,600 |
| 2014/02/05 | 1,388 | 1,418 | 1,366 | 1,400 | +67 | +5% | 592,800 |
| 2014/02/04 | 1,310 | 1,376 | 1,306 | 1,333 | -48 | -3.5% | 712,000 |
| 2014/02/03 | 1,289 | 1,391 | 1,258 | 1,381 | -51 | -3.6% | 1,560,100 |
| 2014/01/31 | 1,450 | 1,459 | 1,404 | 1,432 | -7 | -0.5% | 396,700 |
| 2014/01/30 | 1,447 | 1,450 | 1,424 | 1,439 | -78 | -5.1% | 367,000 |
| 2014/01/29 | 1,458 | 1,517 | 1,454 | 1,517 | +89 | +6.2% | 482,400 |
| 2014/01/28 | 1,420 | 1,457 | 1,419 | 1,428 | +7 | +0.5% | 427,700 |
| 2014/01/27 | 1,460 | 1,471 | 1,419 | 1,421 | -97 | -6.4% | 626,400 |
| 2014/01/24 | 1,479 | 1,521 | 1,462 | 1,518 | +32 | +2.2% | 644,900 |
2601～
2650
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
