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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 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 |
| 2025/01/21 | 4,315 | 4,352 | 4,306 | 4,329 | +14 | +0.3% | 701,100 |
| 2025/01/20 | 4,349 | 4,378 | 4,303 | 4,315 | -48 | -1.1% | 568,700 |
| 2025/01/17 | 4,258 | 4,367 | 4,250 | 4,363 | +95 | +2.2% | 996,700 |
| 2025/01/16 | 4,235 | 4,316 | 4,235 | 4,268 | +13 | +0.3% | 823,100 |
| 2025/01/15 | 4,224 | 4,280 | 4,223 | 4,255 | +31 | +0.7% | 774,000 |
| 2025/01/14 | 4,358 | 4,426 | 4,202 | 4,224 | -91 | -2.1% | 1,572,900 |
| 2025/01/10 | 4,320 | 4,364 | 4,295 | 4,315 | +18 | +0.4% | 1,077,200 |
| 2025/01/09 | 4,244 | 4,340 | 4,244 | 4,297 | +53 | +1.2% | 1,246,800 |
| 2025/01/08 | 4,187 | 4,265 | 4,179 | 4,244 | +55 | +1.3% | 806,200 |
| 2025/01/07 | 4,193 | 4,227 | 4,183 | 4,189 | +24 | +0.6% | 942,100 |
| 2025/01/06 | 4,194 | 4,214 | 4,142 | 4,165 | -44 | -1% | 992,700 |
| 2024/12/30 | 4,209 | 4,245 | 4,184 | 4,209 | +9 | +0.2% | 669,000 |
| 2024/12/27 | 4,140 | 4,201 | 4,108 | 4,200 | +35 | +0.8% | 738,800 |
| 2024/12/26 | 4,139 | 4,180 | 4,123 | 4,165 | +36 | +0.9% | 670,800 |
| 2024/12/25 | 4,070 | 4,129 | 4,050 | 4,129 | +86 | +2.1% | 1,037,700 |
| 2024/12/24 | 3,985 | 4,044 | 3,947 | 4,043 | +82 | +2.1% | 896,700 |
| 2024/12/23 | 3,890 | 3,978 | 3,888 | 3,961 | +106 | +2.7% | 1,560,800 |
| 2024/12/20 | 4,147 | 4,155 | 3,835 | 3,855 | -303 | -7.3% | 4,003,800 |
| 2024/12/19 | 4,119 | 4,226 | 4,082 | 4,158 | -24 | -0.6% | 1,660,100 |
| 2024/12/18 | 4,184 | 4,227 | 4,163 | 4,182 | +5 | +0.1% | 1,006,500 |
| 2024/12/17 | 4,142 | 4,232 | 4,142 | 4,177 | +38 | +0.9% | 1,417,200 |
| 2024/12/16 | 4,091 | 4,158 | 4,091 | 4,139 | +52 | +1.3% | 1,094,000 |
| 2024/12/13 | 4,031 | 4,099 | 4,024 | 4,087 | +9 | +0.2% | 1,239,200 |
| 2024/12/12 | 4,145 | 4,145 | 4,077 | 4,078 | -21 | -0.5% | 1,144,300 |
| 2024/12/11 | 4,133 | 4,167 | 4,085 | 4,099 | +33 | +0.8% | 1,146,300 |
| 2024/12/10 | 4,025 | 4,099 | 4,013 | 4,066 | +64 | +1.6% | 1,027,300 |
| 2024/12/09 | 3,996 | 4,027 | 3,988 | 4,002 | +27 | +0.7% | 802,900 |
| 2024/12/06 | 3,998 | 4,012 | 3,954 | 3,975 | -35 | -0.9% | 767,400 |
| 2024/12/05 | 4,070 | 4,078 | 4,010 | 4,010 | -20 | -0.5% | 718,700 |
| 2024/12/04 | 4,056 | 4,074 | 3,985 | 4,030 | -43 | -1.1% | 930,400 |
| 2024/12/03 | 4,048 | 4,118 | 4,036 | 4,073 | +39 | +1% | 1,121,300 |
| 2024/12/02 | 4,009 | 4,059 | 3,985 | 4,034 | +27 | +0.7% | 861,800 |
| 2024/11/29 | 4,015 | 4,066 | 4,007 | 4,007 | -19 | -0.5% | 796,800 |
| 2024/11/28 | 3,946 | 4,044 | 3,944 | 4,026 | +62 | +1.6% | 871,900 |
| 2024/11/27 | 3,979 | 4,017 | 3,934 | 3,964 | -16 | -0.4% | 909,200 |
| 2024/11/26 | 4,050 | 4,095 | 3,954 | 3,980 | -82 | -2% | 988,700 |
| 2024/11/25 | 4,074 | 4,127 | 4,062 | 4,062 | +36 | +0.9% | 1,171,800 |
| 2024/11/22 | 4,005 | 4,071 | 4,001 | 4,026 | +22 | +0.5% | 1,053,300 |
| 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 |
51～
100
件表示中 / 3676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 | 358,100円 | +2.5% | +6.9% | 1.34% | 12.95倍 | 0.74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 | 448,400円 | +17.1% | +79.5% | 1.58% | 22.67倍 | 3.85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 | 274,300円 | +15.0% | +24.2% | 0.95% | 25.07倍 | 8.39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 | 183,700円 | +2.1% | +11.4% | 2.07% | 7.84倍 | 0.70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 | 94,600円 | -0.6% | -46.8% | 2.68% | 31.74倍 | 0.88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
