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 |
|---|---|---|---|---|---|---|---|
| 2021/05/10 | 1,933 | 1,962 | 1,930 | 1,953 | +28 | +1.5% | 786,800 |
| 2021/05/07 | 1,892 | 1,929 | 1,869 | 1,925 | +15 | +0.8% | 1,042,700 |
| 2021/05/06 | 1,885 | 1,924 | 1,880 | 1,910 | +47 | +2.5% | 1,226,300 |
| 2021/04/30 | 1,882 | 1,899 | 1,858 | 1,863 | -19 | -1% | 1,171,700 |
| 2021/04/28 | 1,890 | 1,892 | 1,869 | 1,882 | -3 | -0.2% | 662,200 |
| 2021/04/27 | 1,901 | 1,907 | 1,885 | 1,885 | -20 | -1% | 788,100 |
| 2021/04/26 | 1,908 | 1,910 | 1,883 | 1,905 | +4 | +0.2% | 638,800 |
| 2021/04/23 | 1,882 | 1,906 | 1,876 | 1,901 | +15 | +0.8% | 746,400 |
| 2021/04/22 | 1,869 | 1,886 | 1,858 | 1,886 | +33 | +1.8% | 629,500 |
| 2021/04/21 | 1,880 | 1,880 | 1,833 | 1,853 | -44 | -2.3% | 884,300 |
| 2021/04/20 | 1,936 | 1,936 | 1,889 | 1,897 | -40 | -2.1% | 844,500 |
| 2021/04/19 | 1,923 | 1,941 | 1,916 | 1,937 | +14 | +0.7% | 656,900 |
| 2021/04/16 | 1,909 | 1,931 | 1,905 | 1,923 | +30 | +1.6% | 1,012,500 |
| 2021/04/15 | 1,885 | 1,907 | 1,877 | 1,893 | +12 | +0.6% | 956,700 |
| 2021/04/14 | 1,901 | 1,905 | 1,875 | 1,881 | -54 | -2.8% | 1,079,400 |
| 2021/04/13 | 1,941 | 1,948 | 1,930 | 1,935 | -7 | -0.4% | 671,500 |
| 2021/04/12 | 1,935 | 1,953 | 1,931 | 1,942 | +14 | +0.7% | 593,700 |
| 2021/04/09 | 1,966 | 1,971 | 1,920 | 1,928 | -18 | -0.9% | 1,189,000 |
| 2021/04/08 | 1,960 | 1,964 | 1,931 | 1,946 | -1 | -0.1% | 1,321,300 |
| 2021/04/07 | 1,907 | 1,951 | 1,896 | 1,947 | +70 | +3.7% | 1,794,400 |
| 2021/04/06 | 1,880 | 1,898 | 1,853 | 1,877 | +1 | +0.1% | 1,315,400 |
| 2021/04/05 | 1,909 | 1,911 | 1,867 | 1,876 | +7 | +0.4% | 762,900 |
| 2021/04/02 | 1,883 | 1,895 | 1,858 | 1,869 | -9 | -0.5% | 538,700 |
| 2021/04/01 | 1,900 | 1,919 | 1,862 | 1,878 | +8 | +0.4% | 1,024,500 |
| 2021/03/31 | 1,865 | 1,882 | 1,860 | 1,870 | -30 | -1.6% | 1,173,600 |
| 2021/03/30 | 1,884 | 1,902 | 1,846 | 1,900 | ±0 | ±0% | 949,700 |
| 2021/03/29 | 1,950 | 1,950 | 1,879 | 1,900 | -34 | -1.8% | 1,283,100 |
| 2021/03/26 | 1,959 | 1,971 | 1,926 | 1,934 | -2 | -0.1% | 853,600 |
| 2021/03/25 | 1,918 | 1,950 | 1,911 | 1,936 | +44 | +2.3% | 756,800 |
| 2021/03/24 | 1,915 | 1,928 | 1,880 | 1,892 | -29 | -1.5% | 1,284,000 |
| 2021/03/23 | 1,959 | 1,960 | 1,921 | 1,921 | -24 | -1.2% | 1,054,400 |
| 2021/03/22 | 1,943 | 1,954 | 1,921 | 1,945 | -15 | -0.8% | 910,100 |
| 2021/03/19 | 1,951 | 1,997 | 1,950 | 1,960 | +28 | +1.4% | 2,046,800 |
| 2021/03/18 | 1,951 | 1,957 | 1,916 | 1,932 | -18 | -0.9% | 1,256,400 |
| 2021/03/17 | 1,940 | 1,952 | 1,929 | 1,950 | +7 | +0.4% | 816,600 |
| 2021/03/16 | 1,911 | 1,943 | 1,911 | 1,943 | +19 | +1% | 1,034,300 |
| 2021/03/15 | 1,884 | 1,927 | 1,882 | 1,924 | +57 | +3.1% | 1,041,400 |
| 2021/03/12 | 1,870 | 1,871 | 1,839 | 1,867 | +1 | +0.1% | 1,377,400 |
| 2021/03/11 | 1,859 | 1,884 | 1,850 | 1,866 | +15 | +0.8% | 1,167,500 |
| 2021/03/10 | 1,816 | 1,858 | 1,804 | 1,851 | +32 | +1.8% | 1,585,400 |
| 2021/03/09 | 1,844 | 1,848 | 1,802 | 1,819 | +9 | +0.5% | 1,323,400 |
| 2021/03/08 | 1,790 | 1,830 | 1,781 | 1,810 | +48 | +2.7% | 1,149,300 |
| 2021/03/05 | 1,761 | 1,771 | 1,738 | 1,762 | +10 | +0.6% | 1,191,400 |
| 2021/03/04 | 1,738 | 1,756 | 1,721 | 1,752 | +11 | +0.6% | 1,076,100 |
| 2021/03/03 | 1,709 | 1,741 | 1,702 | 1,741 | +49 | +2.9% | 827,400 |
| 2021/03/02 | 1,735 | 1,740 | 1,679 | 1,692 | -45 | -2.6% | 894,900 |
| 2021/03/01 | 1,699 | 1,738 | 1,693 | 1,737 | +65 | +3.9% | 1,069,000 |
| 2021/02/26 | 1,702 | 1,711 | 1,671 | 1,672 | -46 | -2.7% | 1,843,100 |
| 2021/02/25 | 1,693 | 1,727 | 1,684 | 1,718 | +48 | +2.9% | 1,442,000 |
| 2021/02/24 | 1,675 | 1,698 | 1,660 | 1,670 | -11 | -0.7% | 1,280,200 |
1051～
1100
件表示中 / 3766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 | 372,300円 | +9.4% | +9.5% | 1.50% | 16.40倍 | 0.82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 |
| アシックス | 406,500円 | +17.9% | +41.5% | 0.69% | 33.49倍 | 12.07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 | 240,200円 | +2.9% | -9.4% | 1.67% | 11.88倍 | 0.94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 | 99,200円 | -2.2% | +40.2% | 2.62% | 19.98倍 | 1.00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 |
| コクヨ | 93,100円 | +5.6% | +1.6% | 2.47% | 20.07倍 | 1.57倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
市場注目の銘柄
チャート関連のコラム
