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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 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 |
2901～
2950
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
