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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,814 | 1,817 | 1,758 | 1,777 | +35 | +2% | 825,700 |
| 2023/04/05 | 1,771 | 1,772 | 1,735 | 1,742 | -51 | -2.8% | 341,600 |
| 2023/04/04 | 1,795 | 1,802 | 1,773 | 1,793 | -4 | -0.2% | 529,000 |
| 2023/04/03 | 1,806 | 1,806 | 1,786 | 1,797 | +15 | +0.8% | 318,400 |
| 2023/03/31 | 1,787 | 1,803 | 1,775 | 1,782 | +20 | +1.1% | 682,200 |
| 2023/03/30 | 1,770 | 1,774 | 1,761 | 1,762 | -8 | -0.5% | 511,700 |
| 2023/03/29 | 1,758 | 1,770 | 1,728 | 1,770 | +25 | +1.4% | 797,600 |
| 2023/03/28 | 1,749 | 1,751 | 1,722 | 1,745 | +18 | +1% | 293,700 |
| 2023/03/27 | 1,737 | 1,738 | 1,717 | 1,727 | +4 | +0.2% | 342,000 |
| 2023/03/24 | 1,712 | 1,737 | 1,707 | 1,723 | +1 | +0.1% | 277,500 |
| 2023/03/23 | 1,711 | 1,725 | 1,685 | 1,722 | -16 | -0.9% | 409,500 |
| 2023/03/22 | 1,729 | 1,745 | 1,721 | 1,738 | +59 | +3.5% | 392,600 |
| 2023/03/20 | 1,717 | 1,717 | 1,674 | 1,679 | -57 | -3.3% | 389,200 |
| 2023/03/17 | 1,748 | 1,748 | 1,706 | 1,736 | +17 | +1% | 407,800 |
| 2023/03/16 | 1,689 | 1,726 | 1,651 | 1,719 | -22 | -1.3% | 401,800 |
| 2023/03/15 | 1,752 | 1,766 | 1,730 | 1,741 | +19 | +1.1% | 297,600 |
| 2023/03/14 | 1,760 | 1,760 | 1,703 | 1,722 | -59 | -3.3% | 386,200 |
| 2023/03/13 | 1,790 | 1,796 | 1,767 | 1,781 | -36 | -2% | 313,100 |
| 2023/03/10 | 1,812 | 1,843 | 1,811 | 1,817 | -33 | -1.8% | 557,600 |
| 2023/03/09 | 1,853 | 1,854 | 1,832 | 1,850 | +12 | +0.7% | 491,500 |
| 2023/03/08 | 1,813 | 1,842 | 1,804 | 1,838 | +25 | +1.4% | 428,500 |
| 2023/03/07 | 1,800 | 1,813 | 1,794 | 1,813 | +5 | +0.3% | 446,700 |
| 2023/03/06 | 1,803 | 1,809 | 1,792 | 1,808 | ±0 | ±0% | 447,000 |
| 2023/03/03 | 1,804 | 1,812 | 1,789 | 1,808 | +15 | +0.8% | 327,600 |
| 2023/03/02 | 1,802 | 1,808 | 1,784 | 1,793 | ±0 | ±0% | 220,700 |
| 2023/03/01 | 1,784 | 1,796 | 1,763 | 1,793 | +2 | +0.1% | 391,200 |
| 2023/02/28 | 1,784 | 1,808 | 1,763 | 1,791 | +21 | +1.2% | 638,000 |
| 2023/02/27 | 1,733 | 1,777 | 1,727 | 1,770 | +49 | +2.8% | 434,700 |
| 2023/02/24 | 1,718 | 1,731 | 1,700 | 1,721 | +10 | +0.6% | 393,700 |
| 2023/02/22 | 1,701 | 1,727 | 1,696 | 1,711 | +9 | +0.5% | 637,000 |
| 2023/02/21 | 1,695 | 1,717 | 1,695 | 1,702 | +4 | +0.2% | 201,000 |
| 2023/02/20 | 1,717 | 1,717 | 1,692 | 1,698 | -8 | -0.5% | 202,600 |
| 2023/02/17 | 1,684 | 1,710 | 1,678 | 1,706 | -3 | -0.2% | 286,400 |
| 2023/02/16 | 1,680 | 1,709 | 1,676 | 1,709 | +47 | +2.8% | 310,300 |
| 2023/02/15 | 1,674 | 1,684 | 1,646 | 1,662 | -3 | -0.2% | 219,500 |
| 2023/02/14 | 1,671 | 1,671 | 1,641 | 1,665 | +34 | +2.1% | 326,500 |
| 2023/02/13 | 1,645 | 1,652 | 1,627 | 1,631 | -20 | -1.2% | 265,400 |
| 2023/02/10 | 1,641 | 1,670 | 1,633 | 1,651 | -19 | -1.1% | 449,400 |
| 2023/02/09 | 1,629 | 1,675 | 1,626 | 1,670 | +34 | +2.1% | 336,700 |
| 2023/02/08 | 1,651 | 1,664 | 1,634 | 1,636 | -5 | -0.3% | 336,900 |
| 2023/02/07 | 1,653 | 1,667 | 1,637 | 1,641 | ±0 | ±0% | 312,200 |
| 2023/02/06 | 1,645 | 1,660 | 1,624 | 1,641 | +25 | +1.5% | 368,100 |
| 2023/02/03 | 1,586 | 1,629 | 1,584 | 1,616 | +18 | +1.1% | 383,900 |
| 2023/02/02 | 1,622 | 1,628 | 1,587 | 1,598 | -22 | -1.4% | 585,900 |
| 2023/02/01 | 1,665 | 1,672 | 1,617 | 1,620 | -59 | -3.5% | 906,600 |
| 2023/01/31 | 1,703 | 1,720 | 1,656 | 1,679 | +9 | +0.5% | 1,520,000 |
| 2023/01/30 | 1,644 | 1,671 | 1,639 | 1,670 | +26 | +1.6% | 990,400 |
| 2023/01/27 | 1,635 | 1,646 | 1,623 | 1,644 | +9 | +0.6% | 396,600 |
| 2023/01/26 | 1,626 | 1,649 | 1,624 | 1,635 | +9 | +0.6% | 425,600 |
| 2023/01/25 | 1,616 | 1,643 | 1,612 | 1,626 | -6 | -0.4% | 527,700 |
401～
450
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 | 159,300円 | +1.6% | -9.7% | 2.64% | 37.32倍 | 1.64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 | 375,500円 | +5.3% | +0.2% | 1.07% | 19.43倍 | 2.29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 | 425,500円 | +10.6% | +13.3% | 2.12% | 15.11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 | 440,000円 | +12.6% | +29.5% | 2.64% | 11.38倍 | 0.72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 | 156,400円 | +5.6% | +15.5% | 1.79% | 16.95倍 | 1.42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
