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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,480 | 1,525 | 1,474 | 1,509 | +32 | +2.2% | 470,700 |
| 2013/11/05 | 1,471 | 1,487 | 1,467 | 1,477 | +6 | +0.4% | 462,700 |
| 2013/11/01 | 1,517 | 1,517 | 1,455 | 1,471 | -2 | -0.1% | 450,400 |
| 2013/10/31 | 1,517 | 1,525 | 1,472 | 1,473 | -43 | -2.8% | 324,600 |
| 2013/10/30 | 1,527 | 1,529 | 1,506 | 1,516 | +19 | +1.3% | 704,700 |
| 2013/10/29 | 1,520 | 1,520 | 1,487 | 1,497 | -22 | -1.4% | 356,200 |
| 2013/10/28 | 1,500 | 1,532 | 1,494 | 1,519 | +30 | +2% | 246,200 |
| 2013/10/25 | 1,550 | 1,559 | 1,483 | 1,489 | -52 | -3.4% | 511,700 |
| 2013/10/24 | 1,490 | 1,549 | 1,490 | 1,541 | +38 | +2.5% | 452,100 |
| 2013/10/23 | 1,537 | 1,555 | 1,503 | 1,503 | -40 | -2.6% | 415,600 |
| 2013/10/22 | 1,570 | 1,587 | 1,537 | 1,543 | -21 | -1.3% | 346,600 |
| 2013/10/21 | 1,565 | 1,573 | 1,556 | 1,564 | +8 | +0.5% | 164,600 |
| 2013/10/18 | 1,565 | 1,580 | 1,550 | 1,556 | -24 | -1.5% | 434,100 |
| 2013/10/17 | 1,595 | 1,597 | 1,569 | 1,580 | +9 | +0.6% | 288,900 |
| 2013/10/16 | 1,576 | 1,596 | 1,566 | 1,571 | -5 | -0.3% | 267,600 |
| 2013/10/15 | 1,590 | 1,600 | 1,560 | 1,576 | +11 | +0.7% | 419,900 |
| 2013/10/11 | 1,544 | 1,585 | 1,534 | 1,565 | +55 | +3.6% | 646,200 |
| 2013/10/10 | 1,490 | 1,544 | 1,478 | 1,510 | +35 | +2.4% | 596,000 |
| 2013/10/09 | 1,400 | 1,480 | 1,395 | 1,475 | +65 | +4.6% | 563,800 |
| 2013/10/08 | 1,348 | 1,417 | 1,339 | 1,410 | +35 | +2.5% | 464,300 |
| 2013/10/07 | 1,419 | 1,426 | 1,369 | 1,375 | -45 | -3.2% | 487,500 |
| 2013/10/04 | 1,430 | 1,436 | 1,405 | 1,420 | -24 | -1.7% | 230,800 |
| 2013/10/03 | 1,432 | 1,467 | 1,429 | 1,444 | +5 | +0.3% | 385,800 |
| 2013/10/02 | 1,470 | 1,478 | 1,429 | 1,439 | -43 | -2.9% | 384,700 |
| 2013/10/01 | 1,507 | 1,518 | 1,479 | 1,482 | -42 | -2.8% | 367,800 |
| 2013/09/30 | 1,500 | 1,530 | 1,494 | 1,524 | -20 | -1.3% | 335,800 |
| 2013/09/27 | 1,531 | 1,549 | 1,522 | 1,544 | +2 | +0.1% | 386,100 |
| 2013/09/26 | 1,515 | 1,544 | 1,502 | 1,542 | +47 | +3.1% | 415,200 |
| 2013/09/25 | 1,467 | 1,515 | 1,467 | 1,495 | +21 | +1.4% | 483,100 |
| 2013/09/24 | 1,473 | 1,480 | 1,453 | 1,474 | -14 | -0.9% | 555,500 |
| 2013/09/20 | 1,497 | 1,500 | 1,480 | 1,488 | -34 | -2.2% | 621,500 |
| 2013/09/19 | 1,523 | 1,527 | 1,479 | 1,522 | +3 | +0.2% | 555,600 |
| 2013/09/18 | 1,542 | 1,544 | 1,492 | 1,519 | -3 | -0.2% | 491,500 |
| 2013/09/17 | 1,526 | 1,530 | 1,502 | 1,522 | +19 | +1.3% | 476,800 |
| 2013/09/13 | 1,469 | 1,517 | 1,440 | 1,503 | +64 | +4.4% | 1,168,500 |
| 2013/09/12 | 1,430 | 1,451 | 1,407 | 1,439 | +8 | +0.6% | 325,600 |
| 2013/09/11 | 1,421 | 1,459 | 1,421 | 1,431 | +24 | +1.7% | 456,000 |
| 2013/09/10 | 1,420 | 1,424 | 1,393 | 1,407 | -16 | -1.1% | 352,100 |
| 2013/09/09 | 1,391 | 1,430 | 1,378 | 1,423 | +71 | +5.3% | 740,900 |
| 2013/09/06 | 1,370 | 1,372 | 1,342 | 1,352 | -10 | -0.7% | 509,600 |
| 2013/09/05 | 1,359 | 1,380 | 1,347 | 1,362 | +12 | +0.9% | 476,400 |
| 2013/09/04 | 1,330 | 1,356 | 1,322 | 1,350 | +20 | +1.5% | 409,000 |
| 2013/09/03 | 1,322 | 1,337 | 1,320 | 1,330 | +23 | +1.8% | 476,100 |
| 2013/09/02 | 1,317 | 1,320 | 1,301 | 1,307 | -3 | -0.2% | 308,600 |
| 2013/08/30 | 1,312 | 1,326 | 1,295 | 1,310 | ±0 | ±0% | 302,500 |
| 2013/08/29 | 1,330 | 1,332 | 1,300 | 1,310 | -6 | -0.5% | 300,900 |
| 2013/08/28 | 1,303 | 1,334 | 1,295 | 1,316 | -30 | -2.2% | 488,000 |
| 2013/08/27 | 1,314 | 1,361 | 1,310 | 1,346 | +36 | +2.7% | 986,900 |
| 2013/08/26 | 1,280 | 1,312 | 1,280 | 1,310 | +35 | +2.7% | 442,900 |
| 2013/08/23 | 1,252 | 1,283 | 1,250 | 1,275 | +43 | +3.5% | 325,600 |
2701～
2750
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
