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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,236 | 1,240 | 1,214 | 1,232 | -4 | -0.3% | 228,100 |
| 2013/08/21 | 1,231 | 1,255 | 1,223 | 1,236 | +11 | +0.9% | 294,200 |
| 2013/08/20 | 1,277 | 1,277 | 1,221 | 1,225 | -65 | -5% | 454,500 |
| 2013/08/19 | 1,263 | 1,290 | 1,260 | 1,290 | +32 | +2.5% | 350,500 |
| 2013/08/16 | 1,213 | 1,262 | 1,213 | 1,258 | +26 | +2.1% | 338,600 |
| 2013/08/15 | 1,255 | 1,255 | 1,227 | 1,232 | -31 | -2.5% | 416,900 |
| 2013/08/14 | 1,233 | 1,268 | 1,233 | 1,263 | +50 | +4.1% | 569,700 |
| 2013/08/13 | 1,196 | 1,216 | 1,178 | 1,213 | +34 | +2.9% | 355,000 |
| 2013/08/12 | 1,190 | 1,199 | 1,173 | 1,179 | -11 | -0.9% | 203,400 |
| 2013/08/09 | 1,205 | 1,208 | 1,170 | 1,190 | -14 | -1.2% | 497,200 |
| 2013/08/08 | 1,168 | 1,228 | 1,155 | 1,204 | +9 | +0.8% | 441,300 |
| 2013/08/07 | 1,214 | 1,224 | 1,194 | 1,195 | -49 | -3.9% | 530,200 |
| 2013/08/06 | 1,215 | 1,245 | 1,212 | 1,244 | +20 | +1.6% | 568,800 |
| 2013/08/05 | 1,232 | 1,263 | 1,221 | 1,224 | -11 | -0.9% | 546,800 |
| 2013/08/02 | 1,179 | 1,236 | 1,171 | 1,235 | +57 | +4.8% | 973,700 |
| 2013/08/01 | 1,110 | 1,181 | 1,071 | 1,178 | +97 | +9% | 1,039,700 |
| 2013/07/31 | 1,104 | 1,104 | 1,069 | 1,081 | -22 | -2% | 421,500 |
| 2013/07/30 | 1,083 | 1,106 | 1,053 | 1,103 | +28 | +2.6% | 554,600 |
| 2013/07/29 | 1,100 | 1,118 | 1,072 | 1,075 | -33 | -3% | 495,500 |
| 2013/07/26 | 1,110 | 1,122 | 1,085 | 1,108 | -32 | -2.8% | 694,000 |
| 2013/07/25 | 1,179 | 1,179 | 1,137 | 1,140 | -25 | -2.1% | 394,300 |
| 2013/07/24 | 1,164 | 1,178 | 1,161 | 1,165 | +2 | +0.2% | 413,400 |
| 2013/07/23 | 1,166 | 1,177 | 1,147 | 1,163 | -7 | -0.6% | 551,800 |
| 2013/07/22 | 1,184 | 1,189 | 1,149 | 1,170 | +20 | +1.7% | 493,300 |
| 2013/07/19 | 1,186 | 1,186 | 1,125 | 1,150 | -24 | -2% | 767,000 |
| 2013/07/18 | 1,158 | 1,185 | 1,139 | 1,174 | +26 | +2.3% | 961,600 |
| 2013/07/17 | 1,155 | 1,159 | 1,131 | 1,148 | -12 | -1% | 944,800 |
| 2013/07/16 | 1,113 | 1,174 | 1,105 | 1,160 | +64 | +5.8% | 1,698,800 |
| 2013/07/12 | 1,029 | 1,099 | 1,024 | 1,096 | +70 | +6.8% | 896,300 |
| 2013/07/11 | 1,031 | 1,040 | 1,015 | 1,026 | -29 | -2.7% | 647,800 |
| 2013/07/10 | 1,047 | 1,067 | 1,035 | 1,055 | ±0 | ±0% | 466,400 |
| 2013/07/09 | 1,051 | 1,062 | 1,032 | 1,055 | +28 | +2.7% | 450,200 |
| 2013/07/08 | 1,048 | 1,059 | 1,027 | 1,027 | -6 | -0.6% | 375,600 |
| 2013/07/05 | 1,030 | 1,038 | 1,016 | 1,033 | +12 | +1.2% | 224,100 |
| 2013/07/04 | 1,014 | 1,028 | 1,013 | 1,021 | -5 | -0.5% | 185,000 |
| 2013/07/03 | 1,036 | 1,040 | 1,011 | 1,026 | -9 | -0.9% | 409,000 |
| 2013/07/02 | 1,047 | 1,054 | 1,025 | 1,035 | +6 | +0.6% | 477,700 |
| 2013/07/01 | 1,016 | 1,034 | 976 | 1,029 | +23 | +2.3% | 786,000 |
| 2013/06/28 | 965 | 1,015 | 965 | 1,006 | +62 | +6.6% | 777,200 |
| 2013/06/27 | 918 | 944 | 885 | 944 | +26 | +2.8% | 391,500 |
| 2013/06/26 | 944 | 954 | 914 | 918 | -11 | -1.2% | 509,300 |
| 2013/06/25 | 950 | 957 | 900 | 929 | -30 | -3.1% | 730,300 |
| 2013/06/24 | 959 | 969 | 947 | 959 | +17 | +1.8% | 533,100 |
| 2013/06/21 | 900 | 945 | 890 | 942 | +22 | +2.4% | 696,900 |
| 2013/06/20 | 935 | 940 | 906 | 920 | -24 | -2.5% | 463,600 |
| 2013/06/19 | 950 | 953 | 923 | 944 | +15 | +1.6% | 480,600 |
| 2013/06/18 | 935 | 942 | 920 | 929 | -8 | -0.9% | 571,800 |
| 2013/06/17 | 942 | 955 | 911 | 937 | -13 | -1.4% | 699,100 |
| 2013/06/14 | 975 | 1,008 | 942 | 950 | -10 | -1% | 881,000 |
| 2013/06/13 | 1,008 | 1,022 | 957 | 960 | -46 | -4.6% | 1,254,400 |
2751～
2800
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
