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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,360 | 4,416 | 4,301 | 4,403 | +43 | +1% | 1,038,100 |
| 2024/06/25 | 4,393 | 4,404 | 4,288 | 4,360 | -56 | -1.3% | 1,310,900 |
| 2024/06/24 | 4,452 | 4,457 | 4,381 | 4,416 | -57 | -1.3% | 972,800 |
| 2024/06/21 | 4,493 | 4,514 | 4,469 | 4,473 | +3 | +0.1% | 1,998,800 |
| 2024/06/20 | 4,491 | 4,511 | 4,437 | 4,470 | -22 | -0.5% | 684,300 |
| 2024/06/19 | 4,445 | 4,531 | 4,436 | 4,492 | +41 | +0.9% | 665,100 |
| 2024/06/18 | 4,452 | 4,490 | 4,402 | 4,451 | +35 | +0.8% | 1,151,100 |
| 2024/06/17 | 4,495 | 4,514 | 4,358 | 4,416 | -78 | -1.7% | 869,400 |
| 2024/06/14 | 4,371 | 4,555 | 4,355 | 4,494 | +100 | +2.3% | 1,868,700 |
| 2024/06/13 | 4,390 | 4,440 | 4,368 | 4,394 | +57 | +1.3% | 1,068,100 |
| 2024/06/12 | 4,350 | 4,425 | 4,327 | 4,337 | +17 | +0.4% | 1,175,900 |
| 2024/06/11 | 4,270 | 4,324 | 4,247 | 4,320 | +120 | +2.9% | 1,491,500 |
| 2024/06/10 | 4,133 | 4,204 | 4,133 | 4,200 | +90 | +2.2% | 969,600 |
| 2024/06/07 | 4,067 | 4,123 | 4,055 | 4,110 | +36 | +0.9% | 639,700 |
| 2024/06/06 | 4,068 | 4,110 | 4,045 | 4,074 | -23 | -0.6% | 771,700 |
| 2024/06/05 | 4,055 | 4,124 | 4,042 | 4,097 | +9 | +0.2% | 893,300 |
| 2024/06/04 | 4,042 | 4,118 | 4,037 | 4,088 | +16 | +0.4% | 815,600 |
| 2024/06/03 | 4,070 | 4,113 | 4,065 | 4,072 | +2 | ±0% | 715,900 |
| 2024/05/31 | 4,003 | 4,090 | 3,981 | 4,070 | +100 | +2.5% | 1,554,300 |
| 2024/05/30 | 3,925 | 4,002 | 3,903 | 3,970 | +15 | +0.4% | 725,600 |
| 2024/05/29 | 4,050 | 4,077 | 3,944 | 3,955 | -61 | -1.5% | 1,025,000 |
| 2024/05/28 | 3,959 | 4,036 | 3,955 | 4,016 | +37 | +0.9% | 748,800 |
| 2024/05/27 | 3,903 | 3,980 | 3,903 | 3,979 | +76 | +1.9% | 630,100 |
| 2024/05/24 | 3,855 | 3,935 | 3,842 | 3,903 | -21 | -0.5% | 848,500 |
| 2024/05/23 | 3,845 | 3,966 | 3,827 | 3,924 | +78 | +2% | 943,800 |
| 2024/05/22 | 3,868 | 3,908 | 3,835 | 3,846 | -92 | -2.3% | 961,600 |
| 2024/05/21 | 3,900 | 3,974 | 3,900 | 3,938 | +47 | +1.2% | 808,100 |
| 2024/05/20 | 3,901 | 3,970 | 3,891 | 3,891 | +11 | +0.3% | 866,900 |
| 2024/05/17 | 3,851 | 3,919 | 3,844 | 3,880 | +7 | +0.2% | 874,000 |
| 2024/05/16 | 3,940 | 3,949 | 3,845 | 3,873 | -78 | -2% | 1,371,700 |
| 2024/05/15 | 4,010 | 4,023 | 3,915 | 3,951 | -93 | -2.3% | 1,142,500 |
| 2024/05/14 | 4,044 | 4,214 | 4,004 | 4,044 | +359 | +9.7% | 2,996,700 |
| 2024/05/13 | 3,768 | 3,787 | 3,661 | 3,685 | -84 | -2.2% | 728,700 |
| 2024/05/10 | 3,797 | 3,829 | 3,735 | 3,769 | +22 | +0.6% | 522,900 |
| 2024/05/09 | 3,734 | 3,789 | 3,714 | 3,747 | +9 | +0.2% | 402,000 |
| 2024/05/08 | 3,738 | 3,767 | 3,708 | 3,738 | -7 | -0.2% | 586,000 |
| 2024/05/07 | 3,795 | 3,795 | 3,698 | 3,745 | +62 | +1.7% | 692,200 |
| 2024/05/02 | 3,667 | 3,717 | 3,661 | 3,683 | -19 | -0.5% | 590,800 |
| 2024/05/01 | 3,703 | 3,743 | 3,695 | 3,702 | -46 | -1.2% | 423,700 |
| 2024/04/30 | 3,777 | 3,792 | 3,680 | 3,748 | +111 | +3.1% | 871,600 |
| 2024/04/26 | 3,630 | 3,657 | 3,606 | 3,637 | +5 | +0.1% | 758,900 |
| 2024/04/25 | 3,671 | 3,677 | 3,623 | 3,632 | -45 | -1.2% | 483,700 |
| 2024/04/24 | 3,620 | 3,695 | 3,604 | 3,677 | +33 | +0.9% | 627,300 |
| 2024/04/23 | 3,621 | 3,668 | 3,621 | 3,644 | +22 | +0.6% | 661,700 |
| 2024/04/22 | 3,616 | 3,642 | 3,583 | 3,622 | +76 | +2.1% | 633,900 |
| 2024/04/19 | 3,597 | 3,637 | 3,502 | 3,546 | -64 | -1.8% | 881,400 |
| 2024/04/18 | 3,593 | 3,639 | 3,565 | 3,610 | -3 | -0.1% | 796,600 |
| 2024/04/17 | 3,658 | 3,659 | 3,600 | 3,613 | -51 | -1.4% | 633,300 |
| 2024/04/16 | 3,770 | 3,777 | 3,640 | 3,664 | -92 | -2.4% | 1,111,000 |
| 2024/04/15 | 3,719 | 3,797 | 3,702 | 3,756 | +7 | +0.2% | 734,400 |
101～
150
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
