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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,848 | 3,901 | 3,759 | 3,817 | -169 | -4.2% | 827,100 |
| 2025/04/03 | 3,923 | 3,998 | 3,918 | 3,986 | -77 | -1.9% | 682,000 |
| 2025/04/02 | 4,088 | 4,099 | 4,048 | 4,063 | -91 | -2.2% | 708,200 |
| 2025/04/01 | 4,194 | 4,217 | 4,142 | 4,154 | +100 | +2.5% | 836,400 |
| 2025/03/31 | 4,085 | 4,094 | 4,033 | 4,054 | -147 | -3.5% | 918,100 |
| 2025/03/28 | 4,216 | 4,225 | 4,153 | 4,201 | -74 | -1.7% | 734,200 |
| 2025/03/27 | 4,273 | 4,276 | 4,215 | 4,275 | -29 | -0.7% | 803,600 |
| 2025/03/26 | 4,295 | 4,342 | 4,255 | 4,304 | +25 | +0.6% | 747,500 |
| 2025/03/25 | 4,288 | 4,308 | 4,234 | 4,279 | +17 | +0.4% | 600,600 |
| 2025/03/24 | 4,322 | 4,326 | 4,246 | 4,262 | -42 | -1% | 543,500 |
| 2025/03/21 | 4,292 | 4,338 | 4,268 | 4,304 | +69 | +1.6% | 1,424,700 |
| 2025/03/19 | 4,313 | 4,331 | 4,220 | 4,235 | -106 | -2.4% | 679,000 |
| 2025/03/18 | 4,348 | 4,375 | 4,320 | 4,341 | +47 | +1.1% | 756,600 |
| 2025/03/17 | 4,330 | 4,349 | 4,285 | 4,294 | +4 | +0.1% | 851,600 |
| 2025/03/14 | 4,218 | 4,314 | 4,170 | 4,290 | -13 | -0.3% | 1,650,800 |
| 2025/03/13 | 4,300 | 4,361 | 4,262 | 4,303 | -10 | -0.2% | 1,223,100 |
| 2025/03/12 | 4,255 | 4,356 | 4,230 | 4,313 | +58 | +1.4% | 1,096,300 |
| 2025/03/11 | 4,208 | 4,283 | 4,186 | 4,255 | -155 | -3.5% | 1,113,900 |
| 2025/03/10 | 4,430 | 4,449 | 4,348 | 4,410 | -40 | -0.9% | 841,800 |
| 2025/03/07 | 4,457 | 4,524 | 4,422 | 4,450 | -77 | -1.7% | 1,455,700 |
| 2025/03/06 | 4,636 | 4,656 | 4,514 | 4,527 | -79 | -1.7% | 1,062,600 |
| 2025/03/05 | 4,593 | 4,670 | 4,572 | 4,606 | +13 | +0.3% | 1,238,400 |
| 2025/03/04 | 4,630 | 4,663 | 4,572 | 4,593 | -38 | -0.8% | 782,200 |
| 2025/03/03 | 4,489 | 4,657 | 4,477 | 4,631 | +209 | +4.7% | 1,508,700 |
| 2025/02/28 | 4,489 | 4,491 | 4,385 | 4,422 | -120 | -2.6% | 1,349,000 |
| 2025/02/27 | 4,455 | 4,604 | 4,455 | 4,542 | +33 | +0.7% | 1,073,800 |
| 2025/02/26 | 4,498 | 4,543 | 4,430 | 4,509 | -6 | -0.1% | 720,000 |
| 2025/02/25 | 4,490 | 4,553 | 4,480 | 4,515 | -60 | -1.3% | 801,900 |
| 2025/02/21 | 4,530 | 4,609 | 4,526 | 4,575 | -22 | -0.5% | 757,600 |
| 2025/02/20 | 4,574 | 4,612 | 4,557 | 4,597 | -25 | -0.5% | 757,400 |
| 2025/02/19 | 4,830 | 4,866 | 4,576 | 4,622 | -220 | -4.5% | 1,992,500 |
| 2025/02/18 | 4,678 | 4,866 | 4,659 | 4,842 | +152 | +3.2% | 1,057,600 |
| 2025/02/17 | 4,660 | 4,741 | 4,647 | 4,690 | -13 | -0.3% | 1,207,900 |
| 2025/02/14 | 4,629 | 4,759 | 4,624 | 4,703 | +632 | +15.5% | 3,065,300 |
| 2025/02/13 | 4,040 | 4,095 | 4,005 | 4,071 | +55 | +1.4% | 931,000 |
| 2025/02/12 | 4,028 | 4,048 | 3,995 | 4,016 | -37 | -0.9% | 900,500 |
| 2025/02/10 | 4,056 | 4,083 | 4,047 | 4,053 | -2 | ±0% | 520,900 |
| 2025/02/07 | 4,063 | 4,082 | 4,036 | 4,055 | -12 | -0.3% | 514,500 |
| 2025/02/06 | 4,054 | 4,088 | 4,036 | 4,067 | -5 | -0.1% | 877,700 |
| 2025/02/05 | 4,150 | 4,194 | 4,061 | 4,072 | -72 | -1.7% | 1,156,800 |
| 2025/02/04 | 4,240 | 4,244 | 4,130 | 4,144 | -54 | -1.3% | 883,200 |
| 2025/02/03 | 4,248 | 4,279 | 4,167 | 4,198 | -170 | -3.9% | 861,100 |
| 2025/01/31 | 4,361 | 4,382 | 4,345 | 4,368 | -22 | -0.5% | 772,000 |
| 2025/01/30 | 4,358 | 4,402 | 4,355 | 4,390 | +26 | +0.6% | 487,700 |
| 2025/01/29 | 4,350 | 4,374 | 4,314 | 4,364 | +1 | ±0% | 712,200 |
| 2025/01/28 | 4,392 | 4,397 | 4,302 | 4,363 | -70 | -1.6% | 742,700 |
| 2025/01/27 | 4,490 | 4,510 | 4,416 | 4,433 | -7 | -0.2% | 572,700 |
| 2025/01/24 | 4,500 | 4,500 | 4,418 | 4,440 | -38 | -0.8% | 684,700 |
| 2025/01/23 | 4,417 | 4,500 | 4,408 | 4,478 | +49 | +1.1% | 741,200 |
| 2025/01/22 | 4,350 | 4,429 | 4,329 | 4,429 | +100 | +2.3% | 671,800 |
1～
50
件表示中 / 3673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 | 381,700円 | +2.5% | +6.9% | 1.26% | 13.80倍 | 0.79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 | 475,200円 | +17.1% | +79.5% | 1.49% | 24.03倍 | 4.08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 | 277,200円 | +15.0% | +24.2% | 0.94% | 25.35倍 | 8.48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 | 203,800円 | +2.1% | +11.4% | 1.86% | 8.70倍 | 0.78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 | 104,100円 | -0.6% | -46.8% | 2.43% | 34.93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 |
市場注目の銘柄
チャート関連のコラム
