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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,136 | 1,141 | 1,130 | 1,137 | +13 | +1.2% | 1,877,000 |
| 2017/02/14 | 1,137 | 1,142 | 1,122 | 1,124 | -9 | -0.8% | 1,902,000 |
| 2017/02/13 | 1,135 | 1,140 | 1,126 | 1,133 | +22 | +2% | 1,711,000 |
| 2017/02/10 | 1,106 | 1,112 | 1,098 | 1,111 | +25 | +2.3% | 2,107,000 |
| 2017/02/09 | 1,093 | 1,099 | 1,081 | 1,086 | -15 | -1.4% | 1,507,000 |
| 2017/02/08 | 1,097 | 1,103 | 1,092 | 1,101 | +8 | +0.7% | 1,586,000 |
| 2017/02/07 | 1,082 | 1,097 | 1,082 | 1,093 | +1 | +0.1% | 1,750,000 |
| 2017/02/06 | 1,102 | 1,103 | 1,085 | 1,092 | -5 | -0.5% | 1,353,000 |
| 2017/02/03 | 1,095 | 1,099 | 1,087 | 1,097 | +9 | +0.8% | 1,474,000 |
| 2017/02/02 | 1,108 | 1,111 | 1,086 | 1,088 | -16 | -1.4% | 2,212,000 |
| 2017/02/01 | 1,100 | 1,106 | 1,093 | 1,104 | -5 | -0.5% | 2,164,000 |
| 2017/01/31 | 1,108 | 1,120 | 1,105 | 1,109 | -11 | -1% | 1,714,000 |
| 2017/01/30 | 1,120 | 1,121 | 1,113 | 1,120 | -5 | -0.4% | 1,252,000 |
| 2017/01/27 | 1,130 | 1,137 | 1,120 | 1,125 | +1 | +0.1% | 2,079,000 |
| 2017/01/26 | 1,121 | 1,128 | 1,121 | 1,124 | +10 | +0.9% | 1,455,000 |
| 2017/01/25 | 1,115 | 1,122 | 1,106 | 1,114 | +13 | +1.2% | 1,589,000 |
| 2017/01/24 | 1,106 | 1,110 | 1,099 | 1,101 | -5 | -0.5% | 1,576,000 |
| 2017/01/23 | 1,110 | 1,115 | 1,106 | 1,106 | -23 | -2% | 1,429,000 |
| 2017/01/20 | 1,119 | 1,131 | 1,119 | 1,129 | ±0 | ±0% | 1,669,000 |
| 2017/01/19 | 1,124 | 1,135 | 1,124 | 1,129 | +12 | +1.1% | 1,394,000 |
| 2017/01/18 | 1,110 | 1,123 | 1,107 | 1,117 | +4 | +0.4% | 1,762,000 |
| 2017/01/17 | 1,136 | 1,138 | 1,113 | 1,113 | -20 | -1.8% | 1,857,000 |
| 2017/01/16 | 1,140 | 1,146 | 1,132 | 1,133 | -15 | -1.3% | 1,196,000 |
| 2017/01/13 | 1,133 | 1,148 | 1,131 | 1,148 | +11 | +1% | 2,043,000 |
| 2017/01/12 | 1,155 | 1,155 | 1,133 | 1,137 | -17 | -1.5% | 1,887,000 |
| 2017/01/11 | 1,153 | 1,159 | 1,148 | 1,154 | +10 | +0.9% | 1,930,000 |
| 2017/01/10 | 1,156 | 1,161 | 1,144 | 1,144 | -17 | -1.5% | 1,603,000 |
| 2017/01/06 | 1,159 | 1,169 | 1,154 | 1,161 | +2 | +0.2% | 1,985,000 |
| 2017/01/05 | 1,150 | 1,162 | 1,144 | 1,159 | +2 | +0.2% | 2,700,000 |
| 2017/01/04 | 1,128 | 1,159 | 1,127 | 1,157 | +41 | +3.7% | 2,776,000 |
| 2016/12/30 | 1,112 | 1,120 | 1,110 | 1,116 | +3 | +0.3% | 1,300,000 |
| 2016/12/29 | 1,125 | 1,130 | 1,110 | 1,113 | -24 | -2.1% | 2,395,000 |
| 2016/12/28 | 1,136 | 1,141 | 1,130 | 1,137 | +2 | +0.2% | 1,116,000 |
| 2016/12/27 | 1,139 | 1,140 | 1,131 | 1,135 | -3 | -0.3% | 1,816,000 |
| 2016/12/26 | 1,133 | 1,141 | 1,130 | 1,138 | +12 | +1.1% | 1,145,000 |
| 2016/12/22 | 1,123 | 1,129 | 1,118 | 1,126 | -1 | -0.1% | 1,489,000 |
| 2016/12/21 | 1,133 | 1,138 | 1,126 | 1,127 | -9 | -0.8% | 1,354,000 |
| 2016/12/20 | 1,128 | 1,138 | 1,126 | 1,136 | +5 | +0.4% | 1,412,000 |
| 2016/12/19 | 1,128 | 1,131 | 1,123 | 1,131 | +3 | +0.3% | 1,180,000 |
| 2016/12/16 | 1,130 | 1,130 | 1,119 | 1,128 | +8 | +0.7% | 1,933,000 |
| 2016/12/15 | 1,111 | 1,124 | 1,105 | 1,120 | +6 | +0.5% | 1,922,000 |
| 2016/12/14 | 1,119 | 1,119 | 1,108 | 1,114 | -5 | -0.4% | 1,849,000 |
| 2016/12/13 | 1,098 | 1,119 | 1,093 | 1,119 | +23 | +2.1% | 2,109,000 |
| 2016/12/12 | 1,095 | 1,099 | 1,091 | 1,096 | +3 | +0.3% | 4,297,000 |
| 2016/12/09 | 1,085 | 1,095 | 1,080 | 1,093 | +15 | +1.4% | 3,675,000 |
| 2016/12/08 | 1,079 | 1,084 | 1,067 | 1,078 | +16 | +1.5% | 2,796,000 |
| 2016/12/07 | 1,065 | 1,066 | 1,057 | 1,062 | +8 | +0.8% | 1,516,000 |
| 2016/12/06 | 1,063 | 1,064 | 1,045 | 1,054 | +2 | +0.2% | 2,615,000 |
| 2016/12/05 | 1,055 | 1,059 | 1,045 | 1,052 | -14 | -1.3% | 1,944,000 |
| 2016/12/02 | 1,053 | 1,068 | 1,053 | 1,066 | +7 | +0.7% | 1,730,000 |
1901～
1950
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
