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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,072 | 4,088 | 3,998 | 4,004 | -74 | -1.8% | 724,600 |
| 2024/11/20 | 4,082 | 4,118 | 4,042 | 4,078 | -30 | -0.7% | 932,600 |
| 2024/11/19 | 4,113 | 4,150 | 4,074 | 4,108 | +15 | +0.4% | 916,300 |
| 2024/11/18 | 4,132 | 4,137 | 4,085 | 4,093 | -74 | -1.8% | 1,071,100 |
| 2024/11/15 | 4,295 | 4,346 | 4,167 | 4,167 | -98 | -2.3% | 1,188,900 |
| 2024/11/14 | 4,425 | 4,533 | 4,265 | 4,265 | -378 | -8.1% | 1,497,700 |
| 2024/11/13 | 4,729 | 4,740 | 4,578 | 4,643 | -67 | -1.4% | 1,203,700 |
| 2024/11/12 | 4,770 | 4,784 | 4,697 | 4,710 | -22 | -0.5% | 872,400 |
| 2024/11/11 | 4,733 | 4,774 | 4,712 | 4,732 | -1 | ±0% | 768,300 |
| 2024/11/08 | 4,730 | 4,759 | 4,688 | 4,733 | +9 | +0.2% | 757,000 |
| 2024/11/07 | 4,620 | 4,734 | 4,620 | 4,724 | +174 | +3.8% | 946,700 |
| 2024/11/06 | 4,506 | 4,599 | 4,484 | 4,550 | +94 | +2.1% | 748,700 |
| 2024/11/05 | 4,446 | 4,491 | 4,428 | 4,456 | +18 | +0.4% | 721,000 |
| 2024/11/01 | 4,455 | 4,518 | 4,420 | 4,438 | -76 | -1.7% | 566,900 |
| 2024/10/31 | 4,517 | 4,544 | 4,474 | 4,514 | +9 | +0.2% | 818,500 |
| 2024/10/30 | 4,450 | 4,569 | 4,450 | 4,505 | +90 | +2% | 2,949,700 |
| 2024/10/29 | 4,358 | 4,428 | 4,358 | 4,415 | +48 | +1.1% | 620,300 |
| 2024/10/28 | 4,305 | 4,394 | 4,283 | 4,367 | +53 | +1.2% | 656,800 |
| 2024/10/25 | 4,301 | 4,337 | 4,270 | 4,314 | -25 | -0.6% | 511,200 |
| 2024/10/24 | 4,231 | 4,352 | 4,217 | 4,339 | +92 | +2.2% | 722,200 |
| 2024/10/23 | 4,253 | 4,286 | 4,231 | 4,247 | -1 | ±0% | 456,000 |
| 2024/10/22 | 4,304 | 4,331 | 4,237 | 4,248 | -59 | -1.4% | 607,600 |
| 2024/10/21 | 4,336 | 4,367 | 4,300 | 4,307 | -16 | -0.4% | 499,000 |
| 2024/10/18 | 4,378 | 4,395 | 4,318 | 4,323 | -34 | -0.8% | 601,000 |
| 2024/10/17 | 4,376 | 4,426 | 4,354 | 4,357 | +1 | ±0% | 531,100 |
| 2024/10/16 | 4,355 | 4,430 | 4,335 | 4,356 | -42 | -1% | 557,600 |
| 2024/10/15 | 4,376 | 4,473 | 4,370 | 4,398 | +50 | +1.1% | 917,900 |
| 2024/10/11 | 4,391 | 4,428 | 4,348 | 4,348 | -34 | -0.8% | 1,020,400 |
| 2024/10/10 | 4,470 | 4,500 | 4,345 | 4,382 | -110 | -2.4% | 1,314,200 |
| 2024/10/09 | 4,480 | 4,532 | 4,462 | 4,492 | +58 | +1.3% | 888,700 |
| 2024/10/08 | 4,435 | 4,480 | 4,421 | 4,434 | -60 | -1.3% | 1,175,400 |
| 2024/10/07 | 4,518 | 4,524 | 4,472 | 4,494 | +15 | +0.3% | 900,800 |
| 2024/10/04 | 4,447 | 4,511 | 4,441 | 4,479 | +13 | +0.3% | 804,700 |
| 2024/10/03 | 4,549 | 4,555 | 4,415 | 4,466 | +95 | +2.2% | 808,200 |
| 2024/10/02 | 4,324 | 4,432 | 4,315 | 4,371 | -6 | -0.1% | 859,600 |
| 2024/10/01 | 4,279 | 4,384 | 4,264 | 4,377 | +133 | +3.1% | 661,100 |
| 2024/09/30 | 4,272 | 4,300 | 4,130 | 4,244 | -238 | -5.3% | 1,019,500 |
| 2024/09/27 | 4,421 | 4,490 | 4,409 | 4,482 | -8 | -0.2% | 993,900 |
| 2024/09/26 | 4,436 | 4,512 | 4,384 | 4,490 | +124 | +2.8% | 907,600 |
| 2024/09/25 | 4,355 | 4,384 | 4,290 | 4,366 | -16 | -0.4% | 561,800 |
| 2024/09/24 | 4,403 | 4,419 | 4,378 | 4,382 | +15 | +0.3% | 719,700 |
| 2024/09/20 | 4,413 | 4,441 | 4,349 | 4,367 | -10 | -0.2% | 1,415,000 |
| 2024/09/19 | 4,373 | 4,406 | 4,344 | 4,377 | +74 | +1.7% | 622,200 |
| 2024/09/18 | 4,266 | 4,350 | 4,258 | 4,303 | +66 | +1.6% | 600,900 |
| 2024/09/17 | 4,280 | 4,307 | 4,169 | 4,237 | -14 | -0.3% | 692,100 |
| 2024/09/13 | 4,291 | 4,308 | 4,234 | 4,251 | -9 | -0.2% | 1,111,700 |
| 2024/09/12 | 4,216 | 4,290 | 4,207 | 4,260 | +114 | +2.7% | 919,300 |
| 2024/09/11 | 4,253 | 4,276 | 4,124 | 4,146 | -135 | -3.2% | 833,300 |
| 2024/09/10 | 4,299 | 4,349 | 4,270 | 4,281 | +20 | +0.5% | 1,003,000 |
| 2024/09/09 | 4,165 | 4,270 | 4,153 | 4,261 | +87 | +2.1% | 1,006,300 |
1～
50
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「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 | 400,400円 | +2.5% | +6.9% | 1.20% | 17.04倍 | 0.85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 | 314,400円 | +9.5% | +56.5% | 0.70% | 18.70倍 | 2.73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 |
| 大日印 | 232,600円 | +2.1% | +1.3% | 1.38% | 11.90倍 | 0.91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 | 107,800円 | -0.6% | -29.6% | 2.35% | 29.25倍 | 1.09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 |
| タカラトミー | 396,900円 | +15.2% | +26.4% | 1.41% | 24.54倍 | 3.62倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
市場注目の銘柄
チャート関連のコラム
