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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,512 | 1,525 | 1,495.5 | 1,515 | +14.5 | +1% | 367,900 |
| 2023/11/13 | 1,541 | 1,541 | 1,489 | 1,500.5 | -31.5 | -2.1% | 578,500 |
| 2023/11/10 | 1,516 | 1,535.5 | 1,486 | 1,532 | -4.5 | -0.3% | 453,400 |
| 2023/11/09 | 1,544.5 | 1,569.5 | 1,527 | 1,536.5 | +10.5 | +0.7% | 875,100 |
| 2023/11/08 | 1,500 | 1,532.5 | 1,498.5 | 1,526 | +31 | +2.1% | 959,600 |
| 2023/11/07 | 1,510 | 1,521 | 1,476.5 | 1,495 | -14 | -0.9% | 699,900 |
| 2023/11/06 | 1,490 | 1,509 | 1,478 | 1,509 | +66.5 | +4.6% | 783,300 |
| 2023/11/02 | 1,417 | 1,442.5 | 1,393 | 1,442.5 | +60 | +4.3% | 901,200 |
| 2023/11/01 | 1,391.5 | 1,407 | 1,348 | 1,382.5 | +21 | +1.5% | 2,458,200 |
| 2023/10/31 | 1,297 | 1,371 | 1,273.5 | 1,361.5 | +52.5 | +4% | 3,225,400 |
| 2023/10/30 | 1,378.5 | 1,381.5 | 1,308.5 | 1,309 | -399.5 | -23.4% | 3,623,500 |
| 2023/10/27 | 1,700 | 1,716 | 1,679.5 | 1,708.5 | +30.5 | +1.8% | 1,109,900 |
| 2023/10/26 | 1,675 | 1,700 | 1,669.5 | 1,678 | -14.5 | -0.9% | 973,600 |
| 2023/10/25 | 1,709 | 1,709 | 1,689 | 1,692.5 | +7.5 | +0.4% | 1,307,000 |
| 2023/10/24 | 1,666 | 1,693.5 | 1,640 | 1,685 | +11.5 | +0.7% | 1,207,200 |
| 2023/10/23 | 1,674 | 1,693.5 | 1,642 | 1,673.5 | -31.5 | -1.8% | 890,800 |
| 2023/10/20 | 1,710.5 | 1,720 | 1,689.5 | 1,705 | -8.5 | -0.5% | 1,029,500 |
| 2023/10/19 | 1,680 | 1,732.5 | 1,672.5 | 1,713.5 | +2 | +0.1% | 933,300 |
| 2023/10/18 | 1,703.5 | 1,725.5 | 1,693 | 1,711.5 | +8.5 | +0.5% | 647,500 |
| 2023/10/17 | 1,682.5 | 1,714 | 1,681.5 | 1,703 | +24.5 | +1.5% | 576,100 |
| 2023/10/16 | 1,695 | 1,701 | 1,669.5 | 1,678.5 | -38.5 | -2.2% | 595,300 |
| 2023/10/13 | 1,720 | 1,732 | 1,713 | 1,717 | -22 | -1.3% | 461,100 |
| 2023/10/12 | 1,720 | 1,749 | 1,720 | 1,739 | +48 | +2.8% | 743,400 |
| 2023/10/11 | 1,705.5 | 1,705.5 | 1,675 | 1,691 | -9.5 | -0.6% | 776,600 |
| 2023/10/10 | 1,657 | 1,707 | 1,655 | 1,700.5 | +46 | +2.8% | 888,600 |
| 2023/10/06 | 1,655.5 | 1,693.5 | 1,654 | 1,654.5 | +2.5 | +0.2% | 666,600 |
| 2023/10/05 | 1,620.5 | 1,673.5 | 1,617 | 1,652 | +31.5 | +1.9% | 882,400 |
| 2023/10/04 | 1,640 | 1,660 | 1,616.5 | 1,620.5 | -32.5 | -2% | 858,700 |
| 2023/10/03 | 1,668 | 1,681 | 1,653 | 1,653 | +1.5 | +0.1% | 900,100 |
| 2023/10/02 | 1,648.5 | 1,673.5 | 1,636.5 | 1,651.5 | +2 | +0.1% | 827,700 |
| 2023/09/29 | 1,719 | 1,723.5 | 1,636 | 1,649.5 | -97.5 | -5.6% | 1,312,200 |
| 2023/09/28 | 1,775 | 1,777.5 | 1,735 | 1,747 | -25 | -1.4% | 495,900 |
| 2023/09/27 | 1,740.5 | 1,772 | 1,732.5 | 1,772 | +6.5 | +0.4% | 545,400 |
| 2023/09/26 | 1,780.5 | 1,781 | 1,755 | 1,765.5 | -14.5 | -0.8% | 408,900 |
| 2023/09/25 | 1,759.5 | 1,783 | 1,746 | 1,780 | +32.5 | +1.9% | 515,500 |
| 2023/09/22 | 1,741.5 | 1,757 | 1,724 | 1,747.5 | -26.5 | -1.5% | 678,200 |
| 2023/09/21 | 1,766.5 | 1,782 | 1,754 | 1,774 | +3.5 | +0.2% | 666,900 |
| 2023/09/20 | 1,766.5 | 1,781.5 | 1,762.5 | 1,770.5 | +7.5 | +0.4% | 783,400 |
| 2023/09/19 | 1,742.5 | 1,763 | 1,735 | 1,763 | +10 | +0.6% | 524,200 |
| 2023/09/15 | 1,740 | 1,755 | 1,732 | 1,753 | +29.5 | +1.7% | 723,800 |
| 2023/09/14 | 1,703.5 | 1,729 | 1,699 | 1,723.5 | +28 | +1.7% | 560,600 |
| 2023/09/13 | 1,703.5 | 1,704 | 1,681.5 | 1,695.5 | -9.5 | -0.6% | 505,500 |
| 2023/09/12 | 1,692 | 1,708.5 | 1,684 | 1,705 | +28 | +1.7% | 467,500 |
| 2023/09/11 | 1,691.5 | 1,694 | 1,664 | 1,677 | -20 | -1.2% | 627,800 |
| 2023/09/08 | 1,703 | 1,720 | 1,695 | 1,697 | -17.5 | -1% | 489,600 |
| 2023/09/07 | 1,724.5 | 1,735 | 1,709.5 | 1,714.5 | -15 | -0.9% | 909,400 |
| 2023/09/06 | 1,760 | 1,765.5 | 1,727 | 1,729.5 | -61 | -3.4% | 1,346,100 |
| 2023/09/05 | 1,787 | 1,790.5 | 1,767 | 1,790.5 | +13 | +0.7% | 648,900 |
| 2023/09/04 | 1,780 | 1,780 | 1,757.5 | 1,777.5 | -4 | -0.2% | 704,400 |
| 2023/09/01 | 1,748.5 | 1,788 | 1,743 | 1,781.5 | +24.5 | +1.4% | 775,400 |
251～
300
件表示中 / 3585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 | 155,200円 | +1.6% | -9.7% | 2.71% | 36.36倍 | 1.60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 | 370,000円 | +5.3% | +0.2% | 1.08% | 19.15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 | 422,000円 | +10.6% | +13.3% | 2.13% | 14.99倍 | 1.11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 | 429,500円 | +12.6% | +29.5% | 2.70% | 11.11倍 | 0.70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 | 155,500円 | +5.6% | +15.5% | 1.80% | 16.85倍 | 1.41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
