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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,119 | 1,124 | 1,112 | 1,120 | -5 | -0.4% | 1,933,000 |
| 2015/11/20 | 1,116 | 1,125 | 1,111 | 1,125 | ±0 | ±0% | 1,513,000 |
| 2015/11/19 | 1,126 | 1,132 | 1,117 | 1,125 | +11 | +1% | 2,132,000 |
| 2015/11/18 | 1,103 | 1,116 | 1,099 | 1,114 | +23 | +2.1% | 2,690,000 |
| 2015/11/17 | 1,094 | 1,102 | 1,091 | 1,091 | +6 | +0.6% | 2,739,000 |
| 2015/11/16 | 1,072 | 1,091 | 1,070 | 1,085 | ±0 | ±0% | 2,131,000 |
| 2015/11/13 | 1,076 | 1,089 | 1,070 | 1,085 | +2 | +0.2% | 2,258,000 |
| 2015/11/12 | 1,080 | 1,099 | 1,078 | 1,083 | +37 | +3.5% | 2,958,000 |
| 2015/11/11 | 1,049 | 1,054 | 1,034 | 1,046 | -29 | -2.7% | 3,089,000 |
| 2015/11/10 | 1,078 | 1,080 | 1,056 | 1,075 | -19 | -1.7% | 2,618,000 |
| 2015/11/09 | 1,092 | 1,102 | 1,088 | 1,094 | +7 | +0.6% | 2,762,000 |
| 2015/11/06 | 1,081 | 1,092 | 1,074 | 1,087 | +6 | +0.6% | 1,968,000 |
| 2015/11/05 | 1,077 | 1,090 | 1,074 | 1,081 | +7 | +0.7% | 1,618,000 |
| 2015/11/04 | 1,074 | 1,087 | 1,073 | 1,074 | +17 | +1.6% | 1,770,000 |
| 2015/11/02 | 1,065 | 1,071 | 1,053 | 1,057 | -33 | -3% | 1,823,000 |
| 2015/10/30 | 1,073 | 1,093 | 1,070 | 1,090 | +18 | +1.7% | 2,056,000 |
| 2015/10/29 | 1,062 | 1,075 | 1,061 | 1,072 | +12 | +1.1% | 2,291,000 |
| 2015/10/28 | 1,059 | 1,066 | 1,055 | 1,060 | +2 | +0.2% | 1,752,000 |
| 2015/10/27 | 1,069 | 1,075 | 1,055 | 1,058 | -8 | -0.8% | 2,253,000 |
| 2015/10/26 | 1,060 | 1,074 | 1,058 | 1,066 | +11 | +1% | 1,449,000 |
| 2015/10/23 | 1,054 | 1,062 | 1,050 | 1,055 | +26 | +2.5% | 2,016,000 |
| 2015/10/22 | 1,027 | 1,042 | 1,026 | 1,029 | -15 | -1.4% | 1,745,000 |
| 2015/10/21 | 1,022 | 1,048 | 1,014 | 1,044 | +23 | +2.3% | 1,430,000 |
| 2015/10/20 | 1,026 | 1,028 | 1,017 | 1,021 | -12 | -1.2% | 1,458,000 |
| 2015/10/19 | 1,030 | 1,039 | 1,023 | 1,033 | +8 | +0.8% | 1,961,000 |
| 2015/10/16 | 1,026 | 1,042 | 1,022 | 1,025 | +3 | +0.3% | 1,735,000 |
| 2015/10/15 | 1,001 | 1,026 | 999 | 1,022 | +23 | +2.3% | 1,431,000 |
| 2015/10/14 | 1,013 | 1,018 | 997 | 999 | -23 | -2.3% | 2,030,000 |
| 2015/10/13 | 1,019 | 1,026 | 1,014 | 1,022 | -4 | -0.4% | 2,103,000 |
| 2015/10/09 | 1,008 | 1,029 | 993 | 1,026 | +33 | +3.3% | 3,310,000 |
| 2015/10/08 | 995 | 1,000 | 987 | 993 | -5 | -0.5% | 1,953,000 |
| 2015/10/07 | 978 | 999 | 978 | 998 | +16 | +1.6% | 2,022,000 |
| 2015/10/06 | 986 | 988 | 977 | 982 | +19 | +2% | 2,250,000 |
| 2015/10/05 | 959 | 968 | 947 | 963 | +11 | +1.2% | 1,758,000 |
| 2015/10/02 | 950 | 954 | 945 | 952 | -2 | -0.2% | 1,532,000 |
| 2015/10/01 | 964 | 964 | 944 | 954 | -7 | -0.7% | 2,699,000 |
| 2015/09/30 | 951 | 966 | 946 | 961 | +23 | +2.5% | 3,046,000 |
| 2015/09/29 | 950 | 951 | 929 | 938 | -24 | -2.5% | 2,936,000 |
| 2015/09/28 | 966 | 973 | 954 | 962 | -4 | -0.4% | 1,289,000 |
| 2015/09/25 | 954 | 968 | 947 | 966 | +14 | +1.5% | 2,377,000 |
| 2015/09/24 | 964 | 978 | 952 | 952 | -19 | -2% | 2,825,000 |
| 2015/09/18 | 994 | 994 | 970 | 971 | -29 | -2.9% | 3,150,000 |
| 2015/09/17 | 1,006 | 1,008 | 994 | 1,000 | +3 | +0.3% | 1,555,000 |
| 2015/09/16 | 1,015 | 1,016 | 994 | 997 | -14 | -1.4% | 1,587,000 |
| 2015/09/15 | 1,004 | 1,021 | 1,002 | 1,011 | +14 | +1.4% | 1,661,000 |
| 2015/09/14 | 1,010 | 1,013 | 994 | 997 | -9 | -0.9% | 1,544,000 |
| 2015/09/11 | 988 | 1,008 | 986 | 1,006 | +14 | +1.4% | 3,288,000 |
| 2015/09/10 | 991 | 997 | 981 | 992 | -26 | -2.6% | 2,255,000 |
| 2015/09/09 | 990 | 1,018 | 984 | 1,018 | +64 | +6.7% | 2,753,000 |
| 2015/09/08 | 974 | 980 | 954 | 954 | -20 | -2.1% | 1,726,000 |
2201～
2250
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
