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 |
---|---|---|---|---|---|---|---|
2023/01/24 | 1,956 | 1,972 | 1,938 | 1,968 | +23 | +1.2% | 633,100 |
2023/01/23 | 1,937 | 1,948 | 1,916 | 1,945 | +24 | +1.2% | 690,200 |
2023/01/20 | 1,904 | 1,921 | 1,886 | 1,921 | +36 | +1.9% | 691,100 |
2023/01/19 | 1,891 | 1,900 | 1,885 | 1,885 | -20 | -1% | 487,500 |
2023/01/18 | 1,860 | 1,911 | 1,859 | 1,905 | +52 | +2.8% | 780,400 |
2023/01/17 | 1,850 | 1,865 | 1,847 | 1,853 | ±0 | ±0% | 469,100 |
2023/01/16 | 1,861 | 1,881 | 1,850 | 1,853 | -26 | -1.4% | 661,200 |
2023/01/13 | 1,896 | 1,901 | 1,878 | 1,879 | -36 | -1.9% | 857,300 |
2023/01/12 | 1,921 | 1,927 | 1,904 | 1,915 | -6 | -0.3% | 483,100 |
2023/01/11 | 1,922 | 1,935 | 1,915 | 1,921 | +6 | +0.3% | 595,600 |
2023/01/10 | 1,933 | 1,948 | 1,913 | 1,915 | +3 | +0.2% | 862,600 |
2023/01/06 | 1,905 | 1,927 | 1,896 | 1,912 | ±0 | ±0% | 535,400 |
2023/01/05 | 1,914 | 1,925 | 1,901 | 1,912 | -20 | -1% | 626,200 |
2023/01/04 | 1,949 | 1,952 | 1,919 | 1,932 | -22 | -1.1% | 726,000 |
2022/12/30 | 1,957 | 1,970 | 1,953 | 1,954 | -10 | -0.5% | 673,300 |
2022/12/29 | 1,942 | 1,964 | 1,935 | 1,964 | -12 | -0.6% | 591,300 |
2022/12/28 | 1,990 | 1,990 | 1,968 | 1,976 | -15 | -0.8% | 440,200 |
2022/12/27 | 2,006 | 2,006 | 1,991 | 1,991 | -7 | -0.4% | 321,700 |
2022/12/26 | 2,012 | 2,014 | 1,991 | 1,998 | -6 | -0.3% | 304,600 |
2022/12/23 | 2,019 | 2,023 | 1,997 | 2,004 | -29 | -1.4% | 464,200 |
2022/12/22 | 2,026 | 2,039 | 2,014 | 2,033 | +17 | +0.8% | 668,400 |
2022/12/21 | 2,029 | 2,046 | 2,011 | 2,016 | -13 | -0.6% | 868,000 |
2022/12/20 | 2,079 | 2,081 | 2,006 | 2,029 | -47 | -2.3% | 900,600 |
2022/12/19 | 2,090 | 2,092 | 2,070 | 2,076 | -19 | -0.9% | 625,900 |
2022/12/16 | 2,093 | 2,107 | 2,083 | 2,095 | -2 | -0.1% | 1,100,300 |
2022/12/15 | 2,078 | 2,098 | 2,073 | 2,097 | +9 | +0.4% | 596,400 |
2022/12/14 | 2,065 | 2,109 | 2,064 | 2,088 | +24 | +1.2% | 891,200 |
2022/12/13 | 2,065 | 2,072 | 2,055 | 2,064 | +24 | +1.2% | 690,800 |
2022/12/12 | 2,054 | 2,055 | 2,035 | 2,040 | -18 | -0.9% | 586,100 |
2022/12/09 | 2,052 | 2,073 | 2,052 | 2,058 | +27 | +1.3% | 890,900 |
2022/12/08 | 2,030 | 2,034 | 2,014 | 2,031 | +1 | ±0% | 588,400 |
2022/12/07 | 2,023 | 2,041 | 2,015 | 2,030 | +1 | ±0% | 592,200 |
2022/12/06 | 2,013 | 2,035 | 2,013 | 2,029 | +11 | +0.5% | 723,300 |
2022/12/05 | 2,048 | 2,049 | 2,012 | 2,018 | -32 | -1.6% | 686,600 |
2022/12/02 | 2,068 | 2,069 | 2,019 | 2,050 | -40 | -1.9% | 958,600 |
2022/12/01 | 2,138 | 2,138 | 2,090 | 2,090 | -42 | -2% | 936,700 |
2022/11/30 | 2,108 | 2,139 | 2,101 | 2,132 | +21 | +1% | 1,123,100 |
2022/11/29 | 2,116 | 2,127 | 2,108 | 2,111 | -10 | -0.5% | 625,600 |
2022/11/28 | 2,137 | 2,142 | 2,107 | 2,121 | -8 | -0.4% | 442,000 |
2022/11/25 | 2,135 | 2,140 | 2,122 | 2,129 | -11 | -0.5% | 400,600 |
2022/11/24 | 2,150 | 2,152 | 2,126 | 2,140 | +9 | +0.4% | 582,100 |
2022/11/22 | 2,111 | 2,139 | 2,109 | 2,131 | +22 | +1% | 570,500 |
2022/11/21 | 2,114 | 2,116 | 2,097 | 2,109 | +5 | +0.2% | 444,900 |
2022/11/18 | 2,115 | 2,117 | 2,094 | 2,104 | +11 | +0.5% | 571,600 |
2022/11/17 | 2,082 | 2,101 | 2,075 | 2,093 | +25 | +1.2% | 545,400 |
2022/11/16 | 2,044 | 2,074 | 2,036 | 2,068 | +21 | +1% | 654,300 |
2022/11/15 | 2,051 | 2,056 | 2,034 | 2,047 | -9 | -0.4% | 697,700 |
2022/11/14 | 2,124 | 2,130 | 2,056 | 2,056 | -107 | -4.9% | 1,255,800 |
2022/11/11 | 2,200 | 2,200 | 2,153 | 2,163 | -5 | -0.2% | 898,500 |
2022/11/10 | 2,162 | 2,190 | 2,123 | 2,168 | +3 | +0.1% | 968,000 |
451~
500
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 | 405,500円 | +2.5% | +6.9% | 1.18% | 17.26倍 | 0.86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 | 313,500円 | +9.5% | +56.5% | 0.70% | 18.65倍 | 2.72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 | 235,200円 | +2.1% | +1.3% | 1.36% | 12.03倍 | 0.92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 | 108,600円 | -0.6% | -29.6% | 2.33% | 29.46倍 | 1.10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 | 396,600円 | +15.2% | +26.4% | 1.41% | 24.52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