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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 408 | 417 | 402 | 405 | ±0 | ±0% | 90,300 |
| 2010/08/04 | 411 | 413 | 400 | 405 | -8 | -1.9% | 136,100 |
| 2010/08/03 | 414 | 416 | 411 | 413 | +2 | +0.5% | 140,000 |
| 2010/08/02 | 414 | 421 | 411 | 411 | -11 | -2.6% | 67,100 |
| 2010/07/30 | 438 | 438 | 420 | 422 | -15 | -3.4% | 108,100 |
| 2010/07/29 | 433 | 442 | 427 | 437 | +3 | +0.7% | 117,600 |
| 2010/07/28 | 427 | 437 | 421 | 434 | +8 | +1.9% | 158,500 |
| 2010/07/27 | 417 | 436 | 417 | 426 | +5 | +1.2% | 155,800 |
| 2010/07/26 | 423 | 431 | 418 | 421 | -1 | -0.2% | 91,700 |
| 2010/07/23 | 437 | 437 | 419 | 422 | -4 | -0.9% | 156,800 |
| 2010/07/22 | 403 | 435 | 399 | 426 | +20 | +4.9% | 207,500 |
| 2010/07/21 | 419 | 419 | 402 | 406 | -7 | -1.7% | 115,900 |
| 2010/07/20 | 417 | 419 | 410 | 413 | -12 | -2.8% | 99,000 |
| 2010/07/16 | 428 | 429 | 425 | 425 | -5 | -1.2% | 78,200 |
| 2010/07/15 | 441 | 446 | 427 | 430 | -16 | -3.6% | 87,700 |
| 2010/07/14 | 443 | 450 | 437 | 446 | +11 | +2.5% | 82,700 |
| 2010/07/13 | 432 | 441 | 431 | 435 | -5 | -1.1% | 137,200 |
| 2010/07/12 | 446 | 447 | 438 | 440 | -6 | -1.3% | 62,100 |
| 2010/07/09 | 440 | 449 | 440 | 446 | +4 | +0.9% | 63,400 |
| 2010/07/08 | 443 | 444 | 438 | 442 | +13 | +3% | 85,300 |
| 2010/07/07 | 430 | 435 | 427 | 429 | -4 | -0.9% | 60,100 |
| 2010/07/06 | 424 | 435 | 421 | 433 | +3 | +0.7% | 92,300 |
| 2010/07/05 | 413 | 439 | 413 | 430 | +13 | +3.1% | 124,500 |
| 2010/07/02 | 427 | 429 | 414 | 417 | -2 | -0.5% | 174,600 |
| 2010/07/01 | 420 | 424 | 416 | 419 | -8 | -1.9% | 139,700 |
| 2010/06/30 | 427 | 431 | 422 | 427 | -15 | -3.4% | 213,400 |
| 2010/06/29 | 442 | 449 | 440 | 442 | -4 | -0.9% | 143,000 |
| 2010/06/28 | 449 | 453 | 441 | 446 | -6 | -1.3% | 95,100 |
| 2010/06/25 | 450 | 457 | 446 | 452 | +2 | +0.4% | 150,200 |
| 2010/06/24 | 454 | 460 | 447 | 450 | -7 | -1.5% | 128,700 |
| 2010/06/23 | 460 | 462 | 455 | 457 | -7 | -1.5% | 131,700 |
| 2010/06/22 | 470 | 475 | 457 | 464 | -12 | -2.5% | 178,100 |
| 2010/06/21 | 472 | 479 | 471 | 476 | +9 | +1.9% | 76,900 |
| 2010/06/18 | 471 | 477 | 466 | 467 | -10 | -2.1% | 108,900 |
| 2010/06/17 | 476 | 483 | 475 | 477 | -4 | -0.8% | 102,100 |
| 2010/06/16 | 483 | 487 | 478 | 481 | +6 | +1.3% | 160,600 |
| 2010/06/15 | 470 | 481 | 465 | 475 | +5 | +1.1% | 113,300 |
| 2010/06/14 | 467 | 475 | 463 | 470 | +9 | +2% | 98,100 |
| 2010/06/11 | 457 | 462 | 454 | 461 | +12 | +2.7% | 164,700 |
| 2010/06/10 | 449 | 451 | 445 | 449 | +1 | +0.2% | 122,400 |
| 2010/06/09 | 456 | 462 | 440 | 448 | -10 | -2.2% | 100,200 |
| 2010/06/08 | 455 | 468 | 452 | 458 | +1 | +0.2% | 128,100 |
| 2010/06/07 | 479 | 479 | 455 | 457 | -34 | -6.9% | 255,300 |
| 2010/06/04 | 484 | 496 | 483 | 491 | +13 | +2.7% | 218,700 |
| 2010/06/03 | 474 | 482 | 473 | 478 | +11 | +2.4% | 85,500 |
| 2010/06/02 | 467 | 475 | 463 | 467 | -8 | -1.7% | 122,200 |
| 2010/06/01 | 489 | 489 | 473 | 475 | -13 | -2.7% | 100,900 |
| 2010/05/31 | 475 | 499 | 473 | 488 | +14 | +3% | 211,100 |
| 2010/05/28 | 465 | 483 | 463 | 474 | +17 | +3.7% | 290,800 |
| 2010/05/27 | 440 | 459 | 437 | 457 | +7 | +1.6% | 318,600 |
3501～
3550
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
