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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,004 | 1,033 | 1,000 | 1,028 | +15 | +1.5% | 2,254,000 |
| 2016/02/05 | 1,009 | 1,018 | 1,001 | 1,013 | -8 | -0.8% | 1,525,000 |
| 2016/02/04 | 1,018 | 1,029 | 1,013 | 1,021 | -12 | -1.2% | 1,668,000 |
| 2016/02/03 | 1,036 | 1,042 | 1,021 | 1,033 | -28 | -2.6% | 2,068,000 |
| 2016/02/02 | 1,046 | 1,063 | 1,040 | 1,061 | +8 | +0.8% | 2,032,000 |
| 2016/02/01 | 1,048 | 1,057 | 1,042 | 1,053 | +13 | +1.3% | 1,753,000 |
| 2016/01/29 | 1,029 | 1,044 | 999 | 1,040 | +26 | +2.6% | 3,056,000 |
| 2016/01/28 | 1,008 | 1,024 | 997 | 1,014 | +2 | +0.2% | 2,023,000 |
| 2016/01/27 | 1,002 | 1,014 | 998 | 1,012 | +27 | +2.7% | 1,402,000 |
| 2016/01/26 | 986 | 996 | 979 | 985 | -22 | -2.2% | 1,579,000 |
| 2016/01/25 | 1,003 | 1,014 | 992 | 1,007 | +12 | +1.2% | 2,031,000 |
| 2016/01/22 | 979 | 996 | 962 | 995 | +47 | +5% | 2,288,000 |
| 2016/01/21 | 976 | 988 | 947 | 948 | -19 | -2% | 2,997,000 |
| 2016/01/20 | 1,003 | 1,003 | 967 | 967 | -28 | -2.8% | 3,484,000 |
| 2016/01/19 | 999 | 1,004 | 987 | 995 | ±0 | ±0% | 1,501,000 |
| 2016/01/18 | 989 | 1,000 | 979 | 995 | -10 | -1% | 1,879,000 |
| 2016/01/15 | 1,023 | 1,025 | 1,000 | 1,005 | -4 | -0.4% | 2,698,000 |
| 2016/01/14 | 1,013 | 1,017 | 991 | 1,009 | -23 | -2.2% | 2,614,000 |
| 2016/01/13 | 1,021 | 1,039 | 1,015 | 1,032 | +12 | +1.2% | 3,560,000 |
| 2016/01/12 | 1,040 | 1,044 | 1,018 | 1,020 | -26 | -2.5% | 2,848,000 |
| 2016/01/08 | 1,041 | 1,063 | 1,041 | 1,046 | -9 | -0.9% | 3,096,000 |
| 2016/01/07 | 1,072 | 1,077 | 1,052 | 1,055 | -18 | -1.7% | 2,529,000 |
| 2016/01/06 | 1,083 | 1,091 | 1,063 | 1,073 | -8 | -0.7% | 1,986,000 |
| 2016/01/05 | 1,085 | 1,092 | 1,076 | 1,081 | -9 | -0.8% | 2,391,000 |
| 2016/01/04 | 1,112 | 1,118 | 1,088 | 1,090 | -29 | -2.6% | 2,078,000 |
| 2015/12/30 | 1,122 | 1,127 | 1,117 | 1,119 | -3 | -0.3% | 1,202,000 |
| 2015/12/29 | 1,105 | 1,124 | 1,103 | 1,122 | +13 | +1.2% | 1,099,000 |
| 2015/12/28 | 1,112 | 1,116 | 1,098 | 1,109 | +1 | +0.1% | 977,000 |
| 2015/12/25 | 1,111 | 1,116 | 1,103 | 1,108 | -3 | -0.3% | 954,000 |
| 2015/12/24 | 1,122 | 1,129 | 1,107 | 1,111 | +4 | +0.4% | 1,778,000 |
| 2015/12/22 | 1,095 | 1,112 | 1,093 | 1,107 | -1 | -0.1% | 2,856,000 |
| 2015/12/21 | 1,124 | 1,125 | 1,092 | 1,108 | +44 | +4.1% | 4,989,000 |
| 2015/12/18 | 1,083 | 1,114 | 1,064 | 1,064 | -11 | -1% | 3,530,000 |
| 2015/12/17 | 1,075 | 1,081 | 1,066 | 1,075 | +6 | +0.6% | 3,255,000 |
| 2015/12/16 | 1,065 | 1,076 | 1,061 | 1,069 | +18 | +1.7% | 2,283,000 |
| 2015/12/15 | 1,073 | 1,081 | 1,051 | 1,051 | -14 | -1.3% | 2,010,000 |
| 2015/12/14 | 1,059 | 1,067 | 1,050 | 1,065 | -14 | -1.3% | 2,091,000 |
| 2015/12/11 | 1,048 | 1,086 | 1,048 | 1,079 | +1 | +0.1% | 4,007,000 |
| 2015/12/10 | 1,082 | 1,088 | 1,076 | 1,078 | -8 | -0.7% | 1,880,000 |
| 2015/12/09 | 1,097 | 1,101 | 1,082 | 1,086 | -12 | -1.1% | 1,925,000 |
| 2015/12/08 | 1,105 | 1,115 | 1,098 | 1,098 | -7 | -0.6% | 1,032,000 |
| 2015/12/07 | 1,111 | 1,118 | 1,102 | 1,105 | +8 | +0.7% | 1,403,000 |
| 2015/12/04 | 1,104 | 1,111 | 1,093 | 1,097 | -29 | -2.6% | 1,994,000 |
| 2015/12/03 | 1,120 | 1,130 | 1,114 | 1,126 | +7 | +0.6% | 1,869,000 |
| 2015/12/02 | 1,107 | 1,122 | 1,103 | 1,119 | +14 | +1.3% | 1,774,000 |
| 2015/12/01 | 1,101 | 1,110 | 1,099 | 1,105 | +25 | +2.3% | 2,335,000 |
| 2015/11/30 | 1,106 | 1,106 | 1,080 | 1,080 | -30 | -2.7% | 4,641,000 |
| 2015/11/27 | 1,123 | 1,124 | 1,107 | 1,110 | -12 | -1.1% | 1,277,000 |
| 2015/11/26 | 1,118 | 1,126 | 1,113 | 1,122 | +12 | +1.1% | 1,624,000 |
| 2015/11/25 | 1,113 | 1,115 | 1,105 | 1,110 | -10 | -0.9% | 2,619,000 |
2151～
2200
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
