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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,130 | 1,131 | 1,119 | 1,125 | +2 | +0.2% | 1,832,000 |
| 2017/09/21 | 1,115 | 1,136 | 1,115 | 1,123 | +16 | +1.4% | 2,297,000 |
| 2017/09/20 | 1,110 | 1,115 | 1,103 | 1,107 | -7 | -0.6% | 1,563,000 |
| 2017/09/19 | 1,098 | 1,116 | 1,093 | 1,114 | +24 | +2.2% | 2,035,000 |
| 2017/09/15 | 1,112 | 1,112 | 1,090 | 1,090 | -17 | -1.5% | 3,185,000 |
| 2017/09/14 | 1,118 | 1,119 | 1,106 | 1,107 | -10 | -0.9% | 1,388,000 |
| 2017/09/13 | 1,111 | 1,117 | 1,105 | 1,117 | +13 | +1.2% | 1,185,000 |
| 2017/09/12 | 1,113 | 1,113 | 1,102 | 1,104 | +2 | +0.2% | 1,020,000 |
| 2017/09/11 | 1,110 | 1,114 | 1,099 | 1,102 | +5 | +0.5% | 1,426,000 |
| 2017/09/08 | 1,105 | 1,109 | 1,093 | 1,097 | -6 | -0.5% | 2,612,000 |
| 2017/09/07 | 1,090 | 1,105 | 1,090 | 1,103 | +10 | +0.9% | 1,813,000 |
| 2017/09/06 | 1,092 | 1,094 | 1,084 | 1,093 | +6 | +0.6% | 1,735,000 |
| 2017/09/05 | 1,102 | 1,102 | 1,086 | 1,087 | -5 | -0.5% | 1,305,000 |
| 2017/09/04 | 1,100 | 1,101 | 1,087 | 1,092 | -14 | -1.3% | 1,150,000 |
| 2017/09/01 | 1,111 | 1,112 | 1,099 | 1,106 | +5 | +0.5% | 1,149,000 |
| 2017/08/31 | 1,100 | 1,110 | 1,098 | 1,101 | ±0 | ±0% | 1,627,000 |
| 2017/08/30 | 1,101 | 1,104 | 1,094 | 1,101 | +9 | +0.8% | 1,143,000 |
| 2017/08/29 | 1,090 | 1,095 | 1,087 | 1,092 | -6 | -0.5% | 1,213,000 |
| 2017/08/28 | 1,100 | 1,104 | 1,090 | 1,098 | +7 | +0.6% | 1,049,000 |
| 2017/08/25 | 1,097 | 1,097 | 1,089 | 1,091 | -2 | -0.2% | 1,131,000 |
| 2017/08/24 | 1,103 | 1,109 | 1,093 | 1,093 | -12 | -1.1% | 1,603,000 |
| 2017/08/23 | 1,118 | 1,119 | 1,103 | 1,105 | -5 | -0.5% | 1,671,000 |
| 2017/08/22 | 1,113 | 1,122 | 1,108 | 1,110 | -7 | -0.6% | 1,131,000 |
| 2017/08/21 | 1,108 | 1,122 | 1,105 | 1,117 | +12 | +1.1% | 1,814,000 |
| 2017/08/18 | 1,107 | 1,109 | 1,102 | 1,105 | -11 | -1% | 1,458,000 |
| 2017/08/17 | 1,122 | 1,122 | 1,115 | 1,116 | -6 | -0.5% | 1,176,000 |
| 2017/08/16 | 1,111 | 1,125 | 1,109 | 1,122 | +7 | +0.6% | 1,424,000 |
| 2017/08/15 | 1,118 | 1,128 | 1,114 | 1,115 | +5 | +0.5% | 1,819,000 |
| 2017/08/14 | 1,115 | 1,133 | 1,107 | 1,110 | -5 | -0.4% | 3,775,000 |
| 2017/08/10 | 1,147 | 1,150 | 1,112 | 1,115 | -36 | -3.1% | 4,490,000 |
| 2017/08/09 | 1,173 | 1,177 | 1,149 | 1,151 | -27 | -2.3% | 2,385,000 |
| 2017/08/08 | 1,175 | 1,181 | 1,173 | 1,178 | +4 | +0.3% | 1,254,000 |
| 2017/08/07 | 1,176 | 1,182 | 1,174 | 1,174 | +5 | +0.4% | 1,132,000 |
| 2017/08/04 | 1,175 | 1,178 | 1,165 | 1,169 | -1 | -0.1% | 1,135,000 |
| 2017/08/03 | 1,169 | 1,174 | 1,167 | 1,170 | ±0 | ±0% | 1,143,000 |
| 2017/08/02 | 1,179 | 1,183 | 1,168 | 1,170 | -6 | -0.5% | 1,364,000 |
| 2017/08/01 | 1,174 | 1,180 | 1,171 | 1,176 | +10 | +0.9% | 1,126,000 |
| 2017/07/31 | 1,179 | 1,180 | 1,166 | 1,166 | -16 | -1.4% | 2,025,000 |
| 2017/07/28 | 1,183 | 1,186 | 1,179 | 1,182 | -2 | -0.2% | 1,461,000 |
| 2017/07/27 | 1,197 | 1,197 | 1,182 | 1,184 | -14 | -1.2% | 2,146,000 |
| 2017/07/26 | 1,203 | 1,203 | 1,192 | 1,198 | -1 | -0.1% | 1,272,000 |
| 2017/07/25 | 1,204 | 1,208 | 1,198 | 1,199 | -2 | -0.2% | 1,407,000 |
| 2017/07/24 | 1,202 | 1,207 | 1,194 | 1,201 | -9 | -0.7% | 1,393,000 |
| 2017/07/21 | 1,209 | 1,212 | 1,203 | 1,210 | -6 | -0.5% | 1,575,000 |
| 2017/07/20 | 1,211 | 1,221 | 1,209 | 1,216 | +8 | +0.7% | 1,249,000 |
| 2017/07/19 | 1,202 | 1,213 | 1,202 | 1,208 | +5 | +0.4% | 939,000 |
| 2017/07/18 | 1,209 | 1,211 | 1,200 | 1,203 | -15 | -1.2% | 1,223,000 |
| 2017/07/14 | 1,216 | 1,220 | 1,211 | 1,218 | +6 | +0.5% | 1,545,000 |
| 2017/07/13 | 1,219 | 1,222 | 1,207 | 1,212 | -2 | -0.2% | 1,405,000 |
| 2017/07/12 | 1,223 | 1,225 | 1,209 | 1,214 | -9 | -0.7% | 1,162,000 |
1751～
1800
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
