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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,890 | 1,927 | 1,883 | 1,922 | +60 | +3.2% | 473,700 |
| 2014/05/23 | 1,835 | 1,870 | 1,833 | 1,862 | +35 | +1.9% | 382,000 |
| 2014/05/22 | 1,796 | 1,832 | 1,760 | 1,827 | +71 | +4% | 373,200 |
| 2014/05/21 | 1,735 | 1,765 | 1,730 | 1,756 | -2 | -0.1% | 278,500 |
| 2014/05/20 | 1,771 | 1,830 | 1,739 | 1,758 | -13 | -0.7% | 591,300 |
| 2014/05/19 | 1,831 | 1,839 | 1,767 | 1,771 | -55 | -3% | 515,700 |
| 2014/05/16 | 1,830 | 1,844 | 1,809 | 1,826 | -61 | -3.2% | 485,000 |
| 2014/05/15 | 1,877 | 1,892 | 1,854 | 1,887 | -23 | -1.2% | 462,300 |
| 2014/05/14 | 1,925 | 1,948 | 1,892 | 1,910 | +28 | +1.5% | 478,700 |
| 2014/05/13 | 1,917 | 1,928 | 1,875 | 1,882 | ±0 | ±0% | 292,600 |
| 2014/05/12 | 1,900 | 1,925 | 1,880 | 1,882 | -20 | -1.1% | 294,600 |
| 2014/05/09 | 1,864 | 1,920 | 1,861 | 1,902 | +29 | +1.5% | 401,800 |
| 2014/05/08 | 1,870 | 1,899 | 1,865 | 1,873 | +10 | +0.5% | 408,200 |
| 2014/05/07 | 1,875 | 1,916 | 1,855 | 1,863 | -56 | -2.9% | 618,100 |
| 2014/05/02 | 1,849 | 1,930 | 1,848 | 1,919 | +82 | +4.5% | 799,600 |
| 2014/05/01 | 1,778 | 1,850 | 1,771 | 1,837 | +54 | +3% | 782,400 |
| 2014/04/30 | 1,789 | 1,796 | 1,755 | 1,783 | -6 | -0.3% | 764,700 |
| 2014/04/28 | 1,790 | 1,803 | 1,726 | 1,789 | +94 | +5.5% | 1,348,700 |
| 2014/04/25 | 1,700 | 1,708 | 1,667 | 1,695 | +23 | +1.4% | 379,200 |
| 2014/04/24 | 1,672 | 1,706 | 1,658 | 1,672 | +13 | +0.8% | 520,700 |
| 2014/04/23 | 1,677 | 1,696 | 1,645 | 1,659 | -10 | -0.6% | 492,000 |
| 2014/04/22 | 1,737 | 1,743 | 1,668 | 1,669 | -66 | -3.8% | 500,700 |
| 2014/04/21 | 1,740 | 1,752 | 1,719 | 1,735 | -5 | -0.3% | 537,000 |
| 2014/04/18 | 1,730 | 1,754 | 1,717 | 1,740 | +50 | +3% | 746,700 |
| 2014/04/17 | 1,674 | 1,706 | 1,658 | 1,690 | +31 | +1.9% | 664,900 |
| 2014/04/16 | 1,642 | 1,659 | 1,636 | 1,659 | +38 | +2.3% | 250,600 |
| 2014/04/15 | 1,597 | 1,640 | 1,597 | 1,621 | +46 | +2.9% | 363,600 |
| 2014/04/14 | 1,574 | 1,595 | 1,570 | 1,575 | -25 | -1.6% | 255,000 |
| 2014/04/11 | 1,582 | 1,611 | 1,572 | 1,600 | -40 | -2.4% | 361,100 |
| 2014/04/10 | 1,660 | 1,680 | 1,632 | 1,640 | ±0 | ±0% | 288,200 |
| 2014/04/09 | 1,660 | 1,680 | 1,633 | 1,640 | -40 | -2.4% | 418,300 |
| 2014/04/08 | 1,699 | 1,708 | 1,679 | 1,680 | -36 | -2.1% | 355,400 |
| 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 |
2751～
2800
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
