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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,876 | 1,884 | 1,825 | 1,828 | -71 | -3.7% | 601,500 |
| 2021/08/18 | 1,874 | 1,905 | 1,873 | 1,899 | +30 | +1.6% | 513,000 |
| 2021/08/17 | 1,876 | 1,885 | 1,860 | 1,869 | -2 | -0.1% | 516,000 |
| 2021/08/16 | 1,886 | 1,890 | 1,842 | 1,871 | -21 | -1.1% | 654,800 |
| 2021/08/13 | 1,907 | 1,916 | 1,888 | 1,892 | +2 | +0.1% | 574,300 |
| 2021/08/12 | 1,900 | 1,904 | 1,883 | 1,890 | +8 | +0.4% | 524,000 |
| 2021/08/11 | 1,888 | 1,906 | 1,881 | 1,882 | +4 | +0.2% | 596,600 |
| 2021/08/10 | 1,878 | 1,904 | 1,867 | 1,878 | +21 | +1.1% | 944,000 |
| 2021/08/06 | 1,879 | 1,880 | 1,848 | 1,857 | -27 | -1.4% | 627,500 |
| 2021/08/05 | 1,866 | 1,894 | 1,866 | 1,884 | +12 | +0.6% | 494,700 |
| 2021/08/04 | 1,888 | 1,889 | 1,870 | 1,872 | -9 | -0.5% | 677,300 |
| 2021/08/03 | 1,866 | 1,885 | 1,858 | 1,881 | -8 | -0.4% | 691,300 |
| 2021/08/02 | 1,865 | 1,894 | 1,862 | 1,889 | +40 | +2.2% | 652,100 |
| 2021/07/30 | 1,867 | 1,878 | 1,845 | 1,849 | -30 | -1.6% | 1,032,700 |
| 2021/07/29 | 1,874 | 1,893 | 1,869 | 1,879 | +10 | +0.5% | 489,900 |
| 2021/07/28 | 1,866 | 1,883 | 1,859 | 1,869 | -20 | -1.1% | 767,300 |
| 2021/07/27 | 1,888 | 1,893 | 1,871 | 1,889 | +16 | +0.9% | 769,000 |
| 2021/07/26 | 1,885 | 1,888 | 1,860 | 1,873 | +20 | +1.1% | 673,900 |
| 2021/07/21 | 1,867 | 1,878 | 1,847 | 1,853 | +25 | +1.4% | 543,400 |
| 2021/07/20 | 1,812 | 1,833 | 1,802 | 1,828 | -11 | -0.6% | 648,800 |
| 2021/07/19 | 1,841 | 1,842 | 1,817 | 1,839 | -12 | -0.6% | 593,700 |
| 2021/07/16 | 1,857 | 1,872 | 1,849 | 1,851 | -23 | -1.2% | 695,900 |
| 2021/07/15 | 1,885 | 1,899 | 1,871 | 1,874 | -11 | -0.6% | 1,050,800 |
| 2021/07/14 | 1,830 | 1,892 | 1,827 | 1,885 | +50 | +2.7% | 1,106,600 |
| 2021/07/13 | 1,825 | 1,841 | 1,820 | 1,835 | +25 | +1.4% | 667,300 |
| 2021/07/12 | 1,805 | 1,812 | 1,786 | 1,810 | +70 | +4% | 864,200 |
| 2021/07/09 | 1,714 | 1,744 | 1,695 | 1,740 | +8 | +0.5% | 1,101,500 |
| 2021/07/08 | 1,750 | 1,763 | 1,732 | 1,732 | -42 | -2.4% | 1,318,400 |
| 2021/07/07 | 1,768 | 1,776 | 1,753 | 1,774 | -22 | -1.2% | 698,600 |
| 2021/07/06 | 1,826 | 1,829 | 1,795 | 1,796 | -28 | -1.5% | 505,200 |
| 2021/07/05 | 1,808 | 1,827 | 1,806 | 1,824 | +5 | +0.3% | 361,500 |
| 2021/07/02 | 1,803 | 1,823 | 1,800 | 1,819 | +26 | +1.5% | 800,800 |
| 2021/07/01 | 1,777 | 1,803 | 1,776 | 1,793 | +8 | +0.4% | 585,300 |
| 2021/06/30 | 1,789 | 1,812 | 1,779 | 1,785 | -10 | -0.6% | 752,000 |
| 2021/06/29 | 1,809 | 1,809 | 1,779 | 1,795 | -29 | -1.6% | 701,900 |
| 2021/06/28 | 1,832 | 1,833 | 1,815 | 1,824 | +2 | +0.1% | 497,900 |
| 2021/06/25 | 1,837 | 1,843 | 1,815 | 1,822 | +12 | +0.7% | 533,800 |
| 2021/06/24 | 1,823 | 1,829 | 1,809 | 1,810 | +3 | +0.2% | 493,500 |
| 2021/06/23 | 1,813 | 1,822 | 1,807 | 1,807 | -30 | -1.6% | 665,500 |
| 2021/06/22 | 1,820 | 1,838 | 1,811 | 1,837 | +62 | +3.5% | 867,400 |
| 2021/06/21 | 1,817 | 1,820 | 1,768 | 1,775 | -78 | -4.2% | 815,700 |
| 2021/06/18 | 1,877 | 1,878 | 1,849 | 1,853 | -36 | -1.9% | 1,626,100 |
| 2021/06/17 | 1,919 | 1,922 | 1,885 | 1,889 | -24 | -1.3% | 458,000 |
| 2021/06/16 | 1,929 | 1,933 | 1,912 | 1,913 | +4 | +0.2% | 529,700 |
| 2021/06/15 | 1,879 | 1,918 | 1,879 | 1,909 | +13 | +0.7% | 541,100 |
| 2021/06/14 | 1,895 | 1,900 | 1,880 | 1,896 | +19 | +1% | 406,600 |
| 2021/06/11 | 1,895 | 1,899 | 1,874 | 1,877 | -21 | -1.1% | 1,016,900 |
| 2021/06/10 | 1,911 | 1,915 | 1,891 | 1,898 | -23 | -1.2% | 641,700 |
| 2021/06/09 | 1,954 | 1,959 | 1,919 | 1,921 | -33 | -1.7% | 540,100 |
| 2021/06/08 | 1,936 | 1,971 | 1,935 | 1,954 | +12 | +0.6% | 777,000 |
801～
850
件表示中 / 3586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 | 402,600円 | +2.5% | +6.9% | 1.19% | 17.14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 | 314,200円 | +9.5% | +56.5% | 0.70% | 18.69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 | 233,100円 | +2.1% | +1.3% | 1.37% | 11.92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 | 109,000円 | -0.6% | -29.6% | 2.32% | 29.57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 | 395,900円 | +15.2% | +26.4% | 1.41% | 24.48倍 | 3.61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
