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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/04 | 3,707 | 3,761 | 3,701 | 3,723 | +57 | +1.6% | 1,143,800 |
| 2025/06/03 | 3,741 | 3,754 | 3,666 | 3,666 | -75 | -2% | 1,042,000 |
| 2025/06/02 | 3,807 | 3,809 | 3,735 | 3,741 | -109 | -2.8% | 1,067,100 |
| 2025/05/30 | 3,827 | 3,895 | 3,822 | 3,850 | -41 | -1.1% | 1,112,100 |
| 2025/05/29 | 3,912 | 3,918 | 3,865 | 3,891 | +49 | +1.3% | 915,100 |
| 2025/05/28 | 3,937 | 3,970 | 3,841 | 3,842 | -25 | -0.6% | 916,900 |
| 2025/05/27 | 3,900 | 3,918 | 3,850 | 3,867 | -8 | -0.2% | 697,900 |
| 2025/05/26 | 3,915 | 3,921 | 3,835 | 3,875 | -43 | -1.1% | 920,400 |
| 2025/05/23 | 3,984 | 3,995 | 3,918 | 3,918 | -89 | -2.2% | 1,103,600 |
| 2025/05/22 | 3,903 | 4,038 | 3,888 | 4,007 | +66 | +1.7% | 815,500 |
| 2025/05/21 | 3,970 | 4,030 | 3,931 | 3,941 | +3 | +0.1% | 822,500 |
| 2025/05/20 | 3,974 | 3,990 | 3,911 | 3,938 | -31 | -0.8% | 880,800 |
| 2025/05/19 | 4,024 | 4,059 | 3,945 | 3,969 | -94 | -2.3% | 1,183,800 |
| 2025/05/16 | 4,142 | 4,155 | 4,022 | 4,063 | -91 | -2.2% | 1,000,400 |
| 2025/05/15 | 4,145 | 4,214 | 4,080 | 4,154 | -201 | -4.6% | 1,624,000 |
| 2025/05/14 | 4,380 | 4,434 | 4,326 | 4,355 | +36 | +0.8% | 1,207,200 |
| 2025/05/13 | 4,359 | 4,366 | 4,319 | 4,319 | +30 | +0.7% | 726,500 |
| 2025/05/12 | 4,282 | 4,293 | 4,232 | 4,289 | +30 | +0.7% | 449,300 |
| 2025/05/09 | 4,276 | 4,287 | 4,229 | 4,259 | +45 | +1.1% | 834,800 |
| 2025/05/08 | 4,131 | 4,257 | 4,113 | 4,214 | +59 | +1.4% | 944,900 |
| 2025/05/07 | 4,060 | 4,183 | 4,045 | 4,155 | +146 | +3.6% | 953,000 |
| 2025/05/02 | 4,002 | 4,044 | 3,982 | 4,009 | +2 | ±0% | 547,000 |
| 2025/05/01 | 3,975 | 4,022 | 3,951 | 4,007 | +8 | +0.2% | 534,300 |
| 2025/04/30 | 4,027 | 4,049 | 3,992 | 3,999 | +32 | +0.8% | 815,600 |
| 2025/04/28 | 3,997 | 4,025 | 3,951 | 3,967 | -13 | -0.3% | 626,200 |
| 2025/04/25 | 3,978 | 3,994 | 3,955 | 3,980 | +37 | +0.9% | 453,800 |
| 2025/04/24 | 3,988 | 4,000 | 3,943 | 3,943 | +25 | +0.6% | 407,800 |
| 2025/04/23 | 3,977 | 3,980 | 3,916 | 3,918 | +81 | +2.1% | 471,800 |
| 2025/04/22 | 3,862 | 3,876 | 3,827 | 3,837 | -13 | -0.3% | 329,200 |
| 2025/04/21 | 3,915 | 3,925 | 3,836 | 3,850 | -60 | -1.5% | 382,000 |
| 2025/04/18 | 3,901 | 3,925 | 3,885 | 3,910 | +1 | ±0% | 405,800 |
| 2025/04/17 | 3,920 | 3,938 | 3,887 | 3,909 | -35 | -0.9% | 383,000 |
1～
50
件表示中 / 3731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 | 392,500円 | +9.4% | +9.5% | 1.43% | 17.43倍 | 0.88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 |
| バンダイナム | 517,100円 | -3.3% | -20.1% | 1.26% | 33.47倍 | 4.22倍 |
|
バンダイとナムコが経営統合。玩具首位級。ゲーム、娯楽施設、映像ソフト等総合エンタメ企業 |
| アシックス | 368,000円 | +15.0% | +24.2% | 0.71% | 33.81倍 | 11.32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 | 219,000円 | +2.9% | -9.4% | 1.83% | 10.93倍 | 0.87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 | 104,200円 | -1.5% | +80.3% | 2.50% | 16.58倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
