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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/12 | 946 | 1,019 | 944 | 1,006 | +36 | +3.7% | 1,475,700 |
| 2013/06/11 | 967 | 1,007 | 957 | 970 | +3 | +0.3% | 1,485,500 |
| 2013/06/10 | 949 | 975 | 901 | 967 | +77 | +8.7% | 1,644,500 |
| 2013/06/07 | 900 | 911 | 861 | 890 | -48 | -5.1% | 815,300 |
| 2013/06/06 | 953 | 977 | 933 | 938 | -57 | -5.7% | 838,700 |
| 2013/06/05 | 1,050 | 1,055 | 991 | 995 | -37 | -3.6% | 743,000 |
| 2013/06/04 | 1,002 | 1,040 | 982 | 1,032 | +36 | +3.6% | 1,117,800 |
| 2013/06/03 | 1,081 | 1,082 | 988 | 996 | -114 | -10.3% | 1,776,500 |
| 2013/05/31 | 1,115 | 1,132 | 1,089 | 1,110 | +22 | +2% | 486,000 |
| 2013/05/30 | 1,106 | 1,144 | 1,077 | 1,088 | -63 | -5.5% | 451,000 |
| 2013/05/29 | 1,137 | 1,174 | 1,115 | 1,151 | +21 | +1.9% | 539,800 |
| 2013/05/28 | 1,091 | 1,139 | 1,080 | 1,130 | +39 | +3.6% | 412,600 |
| 2013/05/27 | 1,085 | 1,113 | 1,052 | 1,091 | -33 | -2.9% | 405,400 |
| 2013/05/24 | 1,139 | 1,180 | 1,070 | 1,124 | +15 | +1.4% | 561,300 |
| 2013/05/23 | 1,244 | 1,252 | 1,108 | 1,109 | -145 | -11.6% | 873,200 |
| 2013/05/22 | 1,251 | 1,275 | 1,239 | 1,254 | -27 | -2.1% | 633,200 |
| 2013/05/21 | 1,302 | 1,308 | 1,266 | 1,281 | -21 | -1.6% | 539,700 |
| 2013/05/20 | 1,339 | 1,350 | 1,301 | 1,302 | -24 | -1.8% | 682,600 |
2951～
3000
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
