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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,170 | 4,213 | 4,157 | 4,174 | +10 | +0.2% | 717,800 |
| 2024/09/05 | 4,157 | 4,265 | 4,117 | 4,164 | -40 | -1% | 667,000 |
| 2024/09/04 | 4,150 | 4,250 | 4,150 | 4,204 | -204 | -4.6% | 920,500 |
| 2024/09/03 | 4,363 | 4,437 | 4,363 | 4,408 | +35 | +0.8% | 501,400 |
| 2024/09/02 | 4,400 | 4,444 | 4,330 | 4,373 | -10 | -0.2% | 569,800 |
| 2024/08/30 | 4,301 | 4,425 | 4,301 | 4,383 | +90 | +2.1% | 1,794,900 |
| 2024/08/29 | 4,220 | 4,316 | 4,220 | 4,293 | +62 | +1.5% | 674,100 |
| 2024/08/28 | 4,190 | 4,252 | 4,182 | 4,231 | +57 | +1.4% | 745,300 |
| 2024/08/27 | 4,151 | 4,193 | 4,124 | 4,174 | +26 | +0.6% | 1,349,800 |
| 2024/08/26 | 4,214 | 4,227 | 4,130 | 4,148 | -81 | -1.9% | 1,192,200 |
| 2024/08/23 | 4,158 | 4,256 | 4,158 | 4,229 | +70 | +1.7% | 855,400 |
| 2024/08/22 | 4,096 | 4,170 | 4,081 | 4,159 | +23 | +0.6% | 918,500 |
| 2024/08/21 | 4,140 | 4,168 | 4,132 | 4,136 | -53 | -1.3% | 665,200 |
| 2024/08/20 | 4,180 | 4,209 | 4,145 | 4,189 | +46 | +1.1% | 635,200 |
| 2024/08/19 | 4,183 | 4,228 | 4,134 | 4,143 | -53 | -1.3% | 568,400 |
| 2024/08/16 | 4,103 | 4,210 | 4,086 | 4,196 | +146 | +3.6% | 824,200 |
| 2024/08/15 | 4,011 | 4,078 | 4,000 | 4,050 | +60 | +1.5% | 945,900 |
| 2024/08/14 | 3,913 | 4,018 | 3,912 | 3,990 | +43 | +1.1% | 861,600 |
| 2024/08/13 | 3,838 | 3,974 | 3,838 | 3,947 | +18 | +0.5% | 1,428,900 |
| 2024/08/09 | 3,950 | 4,014 | 3,863 | 3,929 | +45 | +1.2% | 1,379,000 |
| 2024/08/08 | 3,837 | 3,999 | 3,836 | 3,884 | -1 | ±0% | 1,224,700 |
| 2024/08/07 | 3,720 | 4,010 | 3,699 | 3,885 | -3 | -0.1% | 1,155,200 |
| 2024/08/06 | 3,684 | 3,938 | 3,684 | 3,888 | +484 | +14.2% | 1,220,900 |
| 2024/08/05 | 3,770 | 3,799 | 3,376 | 3,404 | -576 | -14.5% | 1,628,800 |
| 2024/08/02 | 4,094 | 4,120 | 3,970 | 3,980 | -184 | -4.4% | 947,400 |
| 2024/08/01 | 4,233 | 4,260 | 4,121 | 4,164 | -111 | -2.6% | 833,100 |
| 2024/07/31 | 4,249 | 4,291 | 4,212 | 4,275 | +10 | +0.2% | 1,192,800 |
| 2024/07/30 | 4,169 | 4,269 | 4,165 | 4,265 | +79 | +1.9% | 762,900 |
| 2024/07/29 | 4,155 | 4,242 | 4,132 | 4,186 | +89 | +2.2% | 743,600 |
| 2024/07/26 | 4,100 | 4,146 | 4,068 | 4,097 | -69 | -1.7% | 855,800 |
| 2024/07/25 | 4,180 | 4,195 | 4,145 | 4,166 | -84 | -2% | 802,200 |
| 2024/07/24 | 4,295 | 4,300 | 4,240 | 4,250 | -66 | -1.5% | 638,400 |
| 2024/07/23 | 4,342 | 4,377 | 4,294 | 4,316 | -18 | -0.4% | 531,400 |
| 2024/07/22 | 4,400 | 4,417 | 4,329 | 4,334 | -52 | -1.2% | 554,300 |
| 2024/07/19 | 4,406 | 4,424 | 4,352 | 4,386 | -20 | -0.5% | 585,100 |
| 2024/07/18 | 4,419 | 4,461 | 4,359 | 4,406 | -83 | -1.8% | 727,500 |
| 2024/07/17 | 4,556 | 4,566 | 4,471 | 4,489 | -43 | -0.9% | 819,800 |
| 2024/07/16 | 4,591 | 4,592 | 4,529 | 4,532 | -6 | -0.1% | 624,400 |
| 2024/07/12 | 4,606 | 4,640 | 4,528 | 4,538 | -79 | -1.7% | 1,114,300 |
| 2024/07/11 | 4,659 | 4,670 | 4,617 | 4,617 | +10 | +0.2% | 698,700 |
| 2024/07/10 | 4,550 | 4,614 | 4,545 | 4,607 | +56 | +1.2% | 1,167,100 |
| 2024/07/09 | 4,552 | 4,602 | 4,537 | 4,551 | -1 | ±0% | 1,025,200 |
| 2024/07/08 | 4,590 | 4,611 | 4,552 | 4,552 | -38 | -0.8% | 856,400 |
| 2024/07/05 | 4,620 | 4,643 | 4,571 | 4,590 | -72 | -1.5% | 793,500 |
| 2024/07/04 | 4,655 | 4,684 | 4,643 | 4,662 | -11 | -0.2% | 608,400 |
| 2024/07/03 | 4,569 | 4,677 | 4,564 | 4,673 | +86 | +1.9% | 960,500 |
| 2024/07/02 | 4,497 | 4,600 | 4,480 | 4,587 | +85 | +1.9% | 1,020,100 |
| 2024/07/01 | 4,487 | 4,527 | 4,464 | 4,502 | +69 | +1.6% | 677,600 |
| 2024/06/28 | 4,463 | 4,482 | 4,407 | 4,433 | -22 | -0.5% | 850,500 |
| 2024/06/27 | 4,387 | 4,455 | 4,358 | 4,455 | +52 | +1.2% | 1,351,900 |
51～
100
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
