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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,114 | 1,122 | 1,114 | 1,120 | -2 | -0.2% | 1,560,000 |
| 2017/04/26 | 1,117 | 1,123 | 1,114 | 1,122 | +15 | +1.4% | 1,500,000 |
| 2017/04/25 | 1,098 | 1,109 | 1,096 | 1,107 | +4 | +0.4% | 1,402,000 |
| 2017/04/24 | 1,104 | 1,106 | 1,095 | 1,103 | +15 | +1.4% | 1,273,000 |
| 2017/04/21 | 1,090 | 1,093 | 1,082 | 1,088 | +3 | +0.3% | 2,516,000 |
| 2017/04/20 | 1,091 | 1,091 | 1,083 | 1,085 | -6 | -0.5% | 1,801,000 |
| 2017/04/19 | 1,099 | 1,101 | 1,088 | 1,091 | -3 | -0.3% | 2,102,000 |
| 2017/04/18 | 1,104 | 1,106 | 1,091 | 1,094 | +2 | +0.2% | 1,310,000 |
| 2017/04/17 | 1,084 | 1,093 | 1,081 | 1,092 | +4 | +0.4% | 872,000 |
| 2017/04/14 | 1,113 | 1,114 | 1,084 | 1,088 | -10 | -0.9% | 1,652,000 |
| 2017/04/13 | 1,103 | 1,106 | 1,094 | 1,098 | -10 | -0.9% | 1,299,000 |
| 2017/04/12 | 1,110 | 1,111 | 1,103 | 1,108 | -12 | -1.1% | 1,438,000 |
| 2017/04/11 | 1,115 | 1,125 | 1,114 | 1,120 | -2 | -0.2% | 1,110,000 |
| 2017/04/10 | 1,126 | 1,131 | 1,118 | 1,122 | +7 | +0.6% | 1,221,000 |
| 2017/04/07 | 1,120 | 1,123 | 1,106 | 1,115 | +6 | +0.5% | 2,830,000 |
| 2017/04/06 | 1,126 | 1,126 | 1,107 | 1,109 | -24 | -2.1% | 2,079,000 |
| 2017/04/05 | 1,139 | 1,142 | 1,129 | 1,133 | -2 | -0.2% | 1,411,000 |
| 2017/04/04 | 1,139 | 1,145 | 1,127 | 1,135 | -5 | -0.4% | 1,393,000 |
| 2017/04/03 | 1,141 | 1,147 | 1,139 | 1,140 | +5 | +0.4% | 1,143,000 |
| 2017/03/31 | 1,149 | 1,153 | 1,135 | 1,135 | -2 | -0.2% | 2,356,000 |
| 2017/03/30 | 1,144 | 1,149 | 1,136 | 1,137 | -13 | -1.1% | 887,000 |
| 2017/03/29 | 1,155 | 1,158 | 1,146 | 1,150 | -8 | -0.7% | 1,051,000 |
| 2017/03/28 | 1,154 | 1,164 | 1,154 | 1,158 | +14 | +1.2% | 1,421,000 |
| 2017/03/27 | 1,149 | 1,152 | 1,139 | 1,144 | -20 | -1.7% | 1,321,000 |
| 2017/03/24 | 1,166 | 1,175 | 1,163 | 1,164 | +3 | +0.3% | 1,547,000 |
| 2017/03/23 | 1,165 | 1,166 | 1,155 | 1,161 | ±0 | ±0% | 1,181,000 |
| 2017/03/22 | 1,172 | 1,186 | 1,160 | 1,161 | -31 | -2.6% | 2,120,000 |
| 2017/03/21 | 1,176 | 1,195 | 1,174 | 1,192 | +8 | +0.7% | 2,019,000 |
| 2017/03/17 | 1,175 | 1,188 | 1,169 | 1,184 | +2 | +0.2% | 3,094,000 |
| 2017/03/16 | 1,166 | 1,182 | 1,161 | 1,182 | +5 | +0.4% | 1,777,000 |
| 2017/03/15 | 1,169 | 1,180 | 1,162 | 1,177 | +3 | +0.3% | 1,294,000 |
| 2017/03/14 | 1,176 | 1,180 | 1,170 | 1,174 | +1 | +0.1% | 932,000 |
| 2017/03/13 | 1,174 | 1,178 | 1,169 | 1,173 | +2 | +0.2% | 1,169,000 |
| 2017/03/10 | 1,163 | 1,174 | 1,157 | 1,171 | +20 | +1.7% | 2,796,000 |
| 2017/03/09 | 1,160 | 1,162 | 1,151 | 1,151 | -2 | -0.2% | 1,588,000 |
| 2017/03/08 | 1,155 | 1,162 | 1,149 | 1,153 | -7 | -0.6% | 1,256,000 |
| 2017/03/07 | 1,161 | 1,168 | 1,158 | 1,160 | +3 | +0.3% | 1,565,000 |
| 2017/03/06 | 1,145 | 1,160 | 1,144 | 1,157 | +5 | +0.4% | 1,259,000 |
| 2017/03/03 | 1,154 | 1,159 | 1,147 | 1,152 | +2 | +0.2% | 1,551,000 |
| 2017/03/02 | 1,151 | 1,159 | 1,150 | 1,150 | +10 | +0.9% | 1,605,000 |
| 2017/03/01 | 1,132 | 1,144 | 1,130 | 1,140 | +8 | +0.7% | 1,342,000 |
| 2017/02/28 | 1,125 | 1,140 | 1,125 | 1,132 | +13 | +1.2% | 1,629,000 |
| 2017/02/27 | 1,121 | 1,125 | 1,113 | 1,119 | -9 | -0.8% | 1,332,000 |
| 2017/02/24 | 1,127 | 1,139 | 1,127 | 1,128 | -5 | -0.4% | 982,000 |
| 2017/02/23 | 1,136 | 1,136 | 1,127 | 1,133 | ±0 | ±0% | 1,144,000 |
| 2017/02/22 | 1,137 | 1,139 | 1,129 | 1,133 | -3 | -0.3% | 1,291,000 |
| 2017/02/21 | 1,124 | 1,136 | 1,124 | 1,136 | +7 | +0.6% | 855,000 |
| 2017/02/20 | 1,115 | 1,130 | 1,111 | 1,129 | +8 | +0.7% | 960,000 |
| 2017/02/17 | 1,122 | 1,126 | 1,116 | 1,121 | -9 | -0.8% | 1,219,000 |
| 2017/02/16 | 1,137 | 1,138 | 1,127 | 1,130 | -7 | -0.6% | 1,201,000 |
1851～
1900
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
