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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,501 | 1,510 | 1,485 | 1,486 | -18 | -1.2% | 442,100 |
| 2014/01/22 | 1,480 | 1,518 | 1,480 | 1,504 | +23 | +1.6% | 576,800 |
| 2014/01/21 | 1,503 | 1,507 | 1,481 | 1,481 | -21 | -1.4% | 613,700 |
| 2014/01/20 | 1,516 | 1,525 | 1,495 | 1,502 | -30 | -2% | 350,400 |
| 2014/01/17 | 1,533 | 1,546 | 1,529 | 1,532 | -19 | -1.2% | 308,800 |
| 2014/01/16 | 1,585 | 1,590 | 1,551 | 1,551 | -28 | -1.8% | 271,500 |
| 2014/01/15 | 1,573 | 1,582 | 1,558 | 1,579 | +34 | +2.2% | 302,800 |
| 2014/01/14 | 1,576 | 1,576 | 1,542 | 1,545 | -79 | -4.9% | 655,300 |
| 2014/01/10 | 1,622 | 1,625 | 1,605 | 1,624 | +3 | +0.2% | 461,400 |
| 2014/01/09 | 1,605 | 1,626 | 1,604 | 1,621 | +23 | +1.4% | 475,500 |
| 2014/01/08 | 1,570 | 1,599 | 1,551 | 1,598 | +31 | +2% | 619,400 |
| 2014/01/07 | 1,573 | 1,575 | 1,559 | 1,567 | -26 | -1.6% | 397,600 |
| 2014/01/06 | 1,584 | 1,604 | 1,572 | 1,593 | -3 | -0.2% | 380,600 |
| 2013/12/30 | 1,602 | 1,605 | 1,580 | 1,596 | +3 | +0.2% | 503,000 |
| 2013/12/27 | 1,580 | 1,595 | 1,549 | 1,593 | +18 | +1.1% | 449,900 |
| 2013/12/26 | 1,537 | 1,578 | 1,527 | 1,575 | +59 | +3.9% | 394,800 |
| 2013/12/25 | 1,535 | 1,560 | 1,509 | 1,516 | -44 | -2.8% | 524,100 |
| 2013/12/24 | 1,555 | 1,568 | 1,553 | 1,560 | +9 | +0.6% | 529,800 |
| 2013/12/20 | 1,544 | 1,560 | 1,541 | 1,551 | +12 | +0.8% | 563,100 |
| 2013/12/19 | 1,521 | 1,548 | 1,521 | 1,539 | +53 | +3.6% | 556,000 |
| 2013/12/18 | 1,486 | 1,496 | 1,472 | 1,486 | +4 | +0.3% | 768,600 |
| 2013/12/17 | 1,488 | 1,502 | 1,468 | 1,482 | -5 | -0.3% | 658,700 |
| 2013/12/16 | 1,528 | 1,528 | 1,483 | 1,487 | -46 | -3% | 569,500 |
| 2013/12/13 | 1,545 | 1,550 | 1,526 | 1,533 | -7 | -0.5% | 441,200 |
| 2013/12/12 | 1,526 | 1,544 | 1,505 | 1,540 | +10 | +0.7% | 297,800 |
| 2013/12/11 | 1,520 | 1,536 | 1,510 | 1,530 | -15 | -1% | 333,100 |
| 2013/12/10 | 1,582 | 1,582 | 1,537 | 1,545 | -22 | -1.4% | 403,800 |
| 2013/12/09 | 1,565 | 1,578 | 1,549 | 1,567 | +34 | +2.2% | 258,600 |
| 2013/12/06 | 1,525 | 1,535 | 1,508 | 1,533 | +11 | +0.7% | 253,600 |
| 2013/12/05 | 1,542 | 1,558 | 1,519 | 1,522 | -21 | -1.4% | 410,900 |
| 2013/12/04 | 1,573 | 1,578 | 1,542 | 1,543 | -44 | -2.8% | 351,900 |
| 2013/12/03 | 1,600 | 1,610 | 1,582 | 1,587 | +1 | +0.1% | 495,600 |
| 2013/12/02 | 1,569 | 1,600 | 1,560 | 1,586 | +28 | +1.8% | 311,100 |
| 2013/11/29 | 1,587 | 1,594 | 1,546 | 1,558 | -34 | -2.1% | 439,800 |
| 2013/11/28 | 1,586 | 1,605 | 1,577 | 1,592 | -5 | -0.3% | 361,800 |
| 2013/11/27 | 1,612 | 1,618 | 1,590 | 1,597 | -15 | -0.9% | 197,100 |
| 2013/11/26 | 1,600 | 1,624 | 1,580 | 1,612 | ±0 | ±0% | 308,500 |
| 2013/11/25 | 1,622 | 1,633 | 1,608 | 1,612 | +14 | +0.9% | 190,700 |
| 2013/11/22 | 1,617 | 1,630 | 1,591 | 1,598 | -22 | -1.4% | 388,600 |
| 2013/11/21 | 1,617 | 1,635 | 1,608 | 1,620 | -2 | -0.1% | 233,700 |
| 2013/11/20 | 1,611 | 1,635 | 1,600 | 1,622 | ±0 | ±0% | 320,300 |
| 2013/11/19 | 1,608 | 1,625 | 1,600 | 1,622 | +12 | +0.7% | 287,500 |
| 2013/11/18 | 1,620 | 1,622 | 1,590 | 1,610 | -2 | -0.1% | 327,500 |
| 2013/11/15 | 1,605 | 1,629 | 1,597 | 1,612 | +20 | +1.3% | 563,600 |
| 2013/11/14 | 1,572 | 1,605 | 1,564 | 1,592 | +20 | +1.3% | 673,200 |
| 2013/11/13 | 1,532 | 1,580 | 1,532 | 1,572 | +27 | +1.7% | 557,700 |
| 2013/11/12 | 1,545 | 1,560 | 1,526 | 1,545 | +13 | +0.8% | 422,500 |
| 2013/11/11 | 1,530 | 1,555 | 1,524 | 1,532 | +23 | +1.5% | 442,500 |
| 2013/11/08 | 1,505 | 1,519 | 1,491 | 1,509 | -4 | -0.3% | 251,500 |
| 2013/11/07 | 1,516 | 1,535 | 1,509 | 1,513 | +4 | +0.3% | 392,500 |
2651～
2700
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
