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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,208 | 1,224 | 1,206 | 1,223 | +14 | +1.2% | 1,168,000 |
| 2017/07/10 | 1,215 | 1,217 | 1,208 | 1,209 | +8 | +0.7% | 1,547,000 |
| 2017/07/07 | 1,205 | 1,214 | 1,198 | 1,201 | -13 | -1.1% | 1,727,000 |
| 2017/07/06 | 1,221 | 1,221 | 1,207 | 1,214 | -3 | -0.2% | 1,692,000 |
| 2017/07/05 | 1,213 | 1,220 | 1,207 | 1,217 | -2 | -0.2% | 1,927,000 |
| 2017/07/04 | 1,239 | 1,239 | 1,217 | 1,219 | -10 | -0.8% | 1,344,000 |
| 2017/07/03 | 1,230 | 1,233 | 1,226 | 1,229 | -3 | -0.2% | 870,000 |
| 2017/06/30 | 1,248 | 1,251 | 1,230 | 1,232 | -29 | -2.3% | 1,768,000 |
| 2017/06/29 | 1,249 | 1,263 | 1,247 | 1,261 | +22 | +1.8% | 1,437,000 |
| 2017/06/28 | 1,235 | 1,243 | 1,232 | 1,239 | -3 | -0.2% | 1,456,000 |
| 2017/06/27 | 1,241 | 1,244 | 1,236 | 1,242 | +7 | +0.6% | 1,414,000 |
| 2017/06/26 | 1,242 | 1,248 | 1,235 | 1,235 | -9 | -0.7% | 1,422,000 |
| 2017/06/23 | 1,254 | 1,254 | 1,242 | 1,244 | -9 | -0.7% | 1,415,000 |
| 2017/06/22 | 1,254 | 1,257 | 1,246 | 1,253 | +5 | +0.4% | 1,920,000 |
| 2017/06/21 | 1,250 | 1,258 | 1,247 | 1,248 | -10 | -0.8% | 1,384,000 |
| 2017/06/20 | 1,254 | 1,263 | 1,253 | 1,258 | +7 | +0.6% | 1,758,000 |
| 2017/06/19 | 1,235 | 1,253 | 1,233 | 1,251 | +19 | +1.5% | 1,300,000 |
| 2017/06/16 | 1,243 | 1,246 | 1,228 | 1,232 | -7 | -0.6% | 2,387,000 |
| 2017/06/15 | 1,232 | 1,242 | 1,225 | 1,239 | +2 | +0.2% | 1,934,000 |
| 2017/06/14 | 1,242 | 1,245 | 1,233 | 1,237 | -1 | -0.1% | 1,278,000 |
| 2017/06/13 | 1,237 | 1,248 | 1,236 | 1,238 | -2 | -0.2% | 1,104,000 |
| 2017/06/12 | 1,245 | 1,247 | 1,234 | 1,240 | -9 | -0.7% | 2,115,000 |
| 2017/06/09 | 1,241 | 1,266 | 1,239 | 1,249 | +17 | +1.4% | 4,034,000 |
| 2017/06/08 | 1,249 | 1,249 | 1,231 | 1,232 | -5 | -0.4% | 2,186,000 |
| 2017/06/07 | 1,238 | 1,241 | 1,226 | 1,237 | -3 | -0.2% | 1,574,000 |
| 2017/06/06 | 1,255 | 1,256 | 1,238 | 1,240 | -17 | -1.4% | 1,725,000 |
| 2017/06/05 | 1,258 | 1,265 | 1,255 | 1,257 | +1 | +0.1% | 1,184,000 |
| 2017/06/02 | 1,250 | 1,258 | 1,244 | 1,256 | +6 | +0.5% | 2,687,000 |
| 2017/06/01 | 1,220 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 2,210,000 |
| 2017/05/31 | 1,223 | 1,225 | 1,208 | 1,220 | -8 | -0.7% | 3,332,000 |
| 2017/05/30 | 1,222 | 1,231 | 1,219 | 1,228 | +2 | +0.2% | 1,241,000 |
| 2017/05/29 | 1,209 | 1,229 | 1,209 | 1,226 | +17 | +1.4% | 969,000 |
| 2017/05/26 | 1,227 | 1,229 | 1,208 | 1,209 | -22 | -1.8% | 1,520,000 |
| 2017/05/25 | 1,219 | 1,232 | 1,219 | 1,231 | +5 | +0.4% | 2,385,000 |
| 2017/05/24 | 1,201 | 1,226 | 1,200 | 1,226 | +35 | +2.9% | 3,336,000 |
| 2017/05/23 | 1,169 | 1,194 | 1,168 | 1,191 | +20 | +1.7% | 2,030,000 |
| 2017/05/22 | 1,174 | 1,174 | 1,160 | 1,171 | +15 | +1.3% | 2,634,000 |
| 2017/05/19 | 1,178 | 1,179 | 1,147 | 1,156 | -34 | -2.9% | 3,761,000 |
| 2017/05/18 | 1,187 | 1,193 | 1,180 | 1,190 | -11 | -0.9% | 2,528,000 |
| 2017/05/17 | 1,207 | 1,211 | 1,197 | 1,201 | -19 | -1.6% | 2,038,000 |
| 2017/05/16 | 1,214 | 1,221 | 1,207 | 1,220 | +4 | +0.3% | 2,252,000 |
| 2017/05/15 | 1,200 | 1,219 | 1,196 | 1,216 | +51 | +4.4% | 3,276,000 |
| 2017/05/12 | 1,171 | 1,180 | 1,157 | 1,165 | +1 | +0.1% | 1,700,000 |
| 2017/05/11 | 1,175 | 1,176 | 1,163 | 1,164 | -14 | -1.2% | 1,639,000 |
| 2017/05/10 | 1,175 | 1,187 | 1,175 | 1,178 | +5 | +0.4% | 1,794,000 |
| 2017/05/09 | 1,171 | 1,178 | 1,170 | 1,173 | -3 | -0.3% | 2,095,000 |
| 2017/05/08 | 1,147 | 1,179 | 1,142 | 1,176 | +43 | +3.8% | 2,549,000 |
| 2017/05/02 | 1,135 | 1,139 | 1,130 | 1,133 | +8 | +0.7% | 2,100,000 |
| 2017/05/01 | 1,122 | 1,127 | 1,117 | 1,125 | +4 | +0.4% | 1,056,000 |
| 2017/04/28 | 1,118 | 1,125 | 1,118 | 1,121 | +1 | +0.1% | 1,631,000 |
1801～
1850
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
