ＴＯＰＰＡＮホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,725 | 3,807 | 3,702 | 3,787 | +60 | +1.6% | 1,749,700 |
| 2025/08/14 | 3,711 | 3,738 | 3,697 | 3,727 | ±0 | ±0% | 1,555,000 |
| 2025/08/13 | 3,800 | 3,818 | 3,721 | 3,727 | -60 | -1.6% | 3,157,900 |
| 2025/08/12 | 3,921 | 3,957 | 3,780 | 3,787 | -414 | -9.9% | 3,949,000 |
| 2025/08/08 | 4,164 | 4,239 | 4,154 | 4,201 | +27 | +0.6% | 980,000 |
| 2025/08/07 | 4,150 | 4,199 | 4,143 | 4,174 | +35 | +0.8% | 730,000 |
| 2025/08/06 | 4,104 | 4,160 | 4,096 | 4,139 | +33 | +0.8% | 549,800 |
| 2025/08/05 | 4,098 | 4,122 | 4,073 | 4,106 | +27 | +0.7% | 717,400 |
| 2025/08/04 | 4,068 | 4,096 | 4,038 | 4,079 | -59 | -1.4% | 651,800 |
| 2025/08/01 | 4,111 | 4,171 | 4,097 | 4,138 | +45 | +1.1% | 597,600 |
| 2025/07/31 | 4,068 | 4,100 | 4,057 | 4,093 | +42 | +1% | 859,000 |
| 2025/07/30 | 4,060 | 4,069 | 4,030 | 4,051 | -9 | -0.2% | 475,300 |
| 2025/07/29 | 4,024 | 4,089 | 4,015 | 4,060 | -2 | ±0% | 633,100 |
| 2025/07/28 | 4,063 | 4,084 | 4,035 | 4,062 | +15 | +0.4% | 504,300 |
| 2025/07/25 | 4,069 | 4,080 | 4,018 | 4,047 | -22 | -0.5% | 536,600 |
| 2025/07/24 | 4,050 | 4,113 | 4,000 | 4,069 | +48 | +1.2% | 1,007,100 |
| 2025/07/23 | 3,930 | 4,039 | 3,905 | 4,021 | +117 | +3% | 901,300 |
| 2025/07/22 | 3,892 | 3,947 | 3,881 | 3,904 | -7 | -0.2% | 699,200 |
| 2025/07/18 | 3,912 | 3,922 | 3,881 | 3,911 | +47 | +1.2% | 634,200 |
| 2025/07/17 | 3,815 | 3,864 | 3,815 | 3,864 | +29 | +0.8% | 608,300 |
| 2025/07/16 | 3,847 | 3,855 | 3,815 | 3,835 | -12 | -0.3% | 542,100 |
| 2025/07/15 | 3,907 | 3,911 | 3,847 | 3,847 | -71 | -1.8% | 636,900 |
| 2025/07/14 | 3,941 | 3,953 | 3,890 | 3,918 | -45 | -1.1% | 502,200 |
| 2025/07/11 | 3,995 | 4,026 | 3,937 | 3,963 | +21 | +0.5% | 843,400 |
| 2025/07/10 | 3,903 | 3,957 | 3,890 | 3,942 | +39 | +1% | 950,300 |
| 2025/07/09 | 3,921 | 3,931 | 3,863 | 3,903 | +1 | ±0% | 688,500 |
| 2025/07/08 | 3,853 | 3,913 | 3,842 | 3,902 | +36 | +0.9% | 810,100 |
| 2025/07/07 | 3,888 | 3,914 | 3,848 | 3,866 | +8 | +0.2% | 533,400 |
| 2025/07/04 | 3,844 | 3,858 | 3,811 | 3,858 | +15 | +0.4% | 578,200 |
| 2025/07/03 | 3,900 | 3,905 | 3,825 | 3,843 | -91 | -2.3% | 1,138,500 |
| 2025/07/02 | 3,892 | 3,953 | 3,874 | 3,934 | +25 | +0.6% | 1,078,400 |
| 2025/07/01 | 3,882 | 3,930 | 3,854 | 3,909 | -16 | -0.4% | 875,100 |
| 2025/06/30 | 3,947 | 3,967 | 3,909 | 3,925 | +1 | ±0% | 1,037,000 |
| 2025/06/27 | 3,897 | 4,008 | 3,888 | 3,924 | +88 | +2.3% | 3,770,300 |
| 2025/06/26 | 3,842 | 3,860 | 3,814 | 3,836 | +28 | +0.7% | 927,300 |
| 2025/06/25 | 3,711 | 3,817 | 3,709 | 3,808 | +93 | +2.5% | 1,327,400 |
| 2025/06/24 | 3,749 | 3,753 | 3,715 | 3,715 | +5 | +0.1% | 631,600 |
| 2025/06/23 | 3,711 | 3,755 | 3,680 | 3,710 | -29 | -0.8% | 637,400 |
| 2025/06/20 | 3,674 | 3,749 | 3,660 | 3,739 | +23 | +0.6% | 2,522,200 |
| 2025/06/19 | 3,660 | 3,717 | 3,619 | 3,716 | +23 | +0.6% | 1,028,200 |
| 2025/06/18 | 3,588 | 3,707 | 3,578 | 3,693 | +71 | +2% | 1,000,900 |
| 2025/06/17 | 3,621 | 3,655 | 3,610 | 3,622 | +9 | +0.2% | 879,400 |
| 2025/06/16 | 3,619 | 3,627 | 3,568 | 3,613 | +29 | +0.8% | 673,700 |
| 2025/06/13 | 3,627 | 3,642 | 3,559 | 3,584 | -43 | -1.2% | 1,080,400 |
| 2025/06/12 | 3,691 | 3,706 | 3,623 | 3,627 | -45 | -1.2% | 936,700 |
| 2025/06/11 | 3,626 | 3,684 | 3,626 | 3,672 | +49 | +1.4% | 802,300 |
| 2025/06/10 | 3,622 | 3,654 | 3,601 | 3,623 | -1 | ±0% | 982,900 |
| 2025/06/09 | 3,650 | 3,657 | 3,618 | 3,624 | +44 | +1.2% | 1,041,300 |
| 2025/06/06 | 3,622 | 3,638 | 3,578 | 3,580 | -43 | -1.2% | 1,046,600 |
| 2025/06/05 | 3,682 | 3,708 | 3,621 | 3,623 | -100 | -2.7% | 1,415,500 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＰＰＡＮＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＰＰＡＮＨＤ | 378,700円 | +9.4% | +9.5% | 1.48% | 16.68倍 | 0.84倍 |
|
印刷業界の２強。印刷技術を基盤に半導体部材関連、包装資材等に展開。２３年秋持株会社に移行 |
| アシックス | 424,500円 | +17.9% | +41.5% | 0.66% | 34.97倍 | 12.60倍 |
|
ランニングシューズの世界大手。欧米での販売比率高い。各種競技用やレトロのオニツカ等も |
| 大日印 | 239,000円 | +2.9% | -9.4% | 1.67% | 11.83倍 | 0.94倍 |
|
印刷業界２強。印刷技術応用した電子部材や包装材を生産、デジタル販促や情報事業など多角化 |
| ヤマハ | 95,500円 | -2.2% | +40.2% | 2.72% | 19.24倍 | 0.97倍 |
|
ピアノや管楽器など楽器総合。電子ピアノでは世界首位。音響機器を拡大中。Ｍ＆Ａに積極的 |
| コクヨ | 91,500円 | +5.6% | +1.6% | 2.51% | 19.73倍 | 1.54倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
市場注目の銘柄
チャート関連のコラム
