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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 957 | 977 | 947 | 974 | +13 | +1.4% | 2,894,000 |
| 2015/09/04 | 965 | 973 | 949 | 961 | +1 | +0.1% | 3,452,000 |
| 2015/09/03 | 967 | 981 | 958 | 960 | +2 | +0.2% | 1,880,000 |
| 2015/09/02 | 953 | 983 | 951 | 958 | -10 | -1% | 3,998,000 |
| 2015/09/01 | 998 | 1,002 | 968 | 968 | -39 | -3.9% | 2,672,000 |
| 2015/08/31 | 993 | 1,008 | 983 | 1,007 | +12 | +1.2% | 2,216,000 |
| 2015/08/28 | 991 | 1,003 | 983 | 995 | +29 | +3% | 2,044,000 |
| 2015/08/27 | 974 | 990 | 963 | 966 | +2 | +0.2% | 2,574,000 |
| 2015/08/26 | 928 | 965 | 920 | 964 | +46 | +5% | 4,243,000 |
| 2015/08/25 | 928 | 965 | 915 | 918 | -25 | -2.7% | 5,390,000 |
| 2015/08/24 | 979 | 987 | 941 | 943 | -51 | -5.1% | 5,038,000 |
| 2015/08/21 | 1,014 | 1,014 | 992 | 994 | -42 | -4.1% | 2,379,000 |
| 2015/08/20 | 1,057 | 1,057 | 1,036 | 1,036 | -29 | -2.7% | 1,573,000 |
| 2015/08/19 | 1,075 | 1,080 | 1,063 | 1,065 | -14 | -1.3% | 1,256,000 |
| 2015/08/18 | 1,073 | 1,086 | 1,070 | 1,079 | +11 | +1% | 1,422,000 |
| 2015/08/17 | 1,060 | 1,071 | 1,053 | 1,068 | +12 | +1.1% | 1,289,000 |
| 2015/08/14 | 1,069 | 1,069 | 1,056 | 1,056 | -8 | -0.8% | 2,028,000 |
| 2015/08/13 | 1,069 | 1,069 | 1,047 | 1,064 | ±0 | ±0% | 1,263,000 |
| 2015/08/12 | 1,072 | 1,083 | 1,059 | 1,064 | -9 | -0.8% | 1,652,000 |
| 2015/08/11 | 1,095 | 1,099 | 1,061 | 1,073 | -13 | -1.2% | 1,995,000 |
| 2015/08/10 | 1,090 | 1,097 | 1,080 | 1,086 | +1 | +0.1% | 1,983,000 |
| 2015/08/07 | 1,079 | 1,092 | 1,073 | 1,085 | -8 | -0.7% | 1,342,000 |
| 2015/08/06 | 1,088 | 1,108 | 1,087 | 1,093 | +21 | +2% | 3,440,000 |
| 2015/08/05 | 1,070 | 1,079 | 1,063 | 1,072 | +1 | +0.1% | 1,165,000 |
| 2015/08/04 | 1,072 | 1,079 | 1,065 | 1,071 | -1 | -0.1% | 1,071,000 |
| 2015/08/03 | 1,070 | 1,072 | 1,057 | 1,072 | -7 | -0.6% | 1,141,000 |
| 2015/07/31 | 1,064 | 1,079 | 1,062 | 1,079 | +19 | +1.8% | 1,836,000 |
| 2015/07/30 | 1,057 | 1,066 | 1,054 | 1,060 | +4 | +0.4% | 1,715,000 |
| 2015/07/29 | 1,041 | 1,062 | 1,040 | 1,056 | +6 | +0.6% | 1,410,000 |
| 2015/07/28 | 1,049 | 1,058 | 1,038 | 1,050 | -3 | -0.3% | 1,312,000 |
| 2015/07/27 | 1,065 | 1,071 | 1,047 | 1,053 | -17 | -1.6% | 1,109,000 |
| 2015/07/24 | 1,078 | 1,082 | 1,068 | 1,070 | -15 | -1.4% | 767,000 |
| 2015/07/23 | 1,086 | 1,090 | 1,080 | 1,085 | +7 | +0.6% | 1,041,000 |
| 2015/07/22 | 1,080 | 1,088 | 1,075 | 1,078 | -9 | -0.8% | 1,399,000 |
| 2015/07/21 | 1,079 | 1,093 | 1,079 | 1,087 | +20 | +1.9% | 1,897,000 |
| 2015/07/17 | 1,072 | 1,075 | 1,066 | 1,067 | -9 | -0.8% | 843,000 |
| 2015/07/16 | 1,070 | 1,077 | 1,065 | 1,076 | +11 | +1% | 1,849,000 |
| 2015/07/15 | 1,057 | 1,067 | 1,053 | 1,065 | +8 | +0.8% | 1,806,000 |
| 2015/07/14 | 1,065 | 1,066 | 1,047 | 1,057 | +20 | +1.9% | 1,843,000 |
| 2015/07/13 | 1,020 | 1,041 | 1,020 | 1,037 | +31 | +3.1% | 1,962,000 |
| 2015/07/10 | 1,007 | 1,022 | 996 | 1,006 | +3 | +0.3% | 3,066,000 |
| 2015/07/09 | 993 | 1,005 | 970 | 1,003 | -1 | -0.1% | 3,422,000 |
| 2015/07/08 | 1,030 | 1,048 | 1,004 | 1,004 | -41 | -3.9% | 3,343,000 |
| 2015/07/07 | 1,040 | 1,049 | 1,040 | 1,045 | +24 | +2.4% | 1,589,000 |
| 2015/07/06 | 1,020 | 1,036 | 1,018 | 1,021 | -19 | -1.8% | 2,249,000 |
| 2015/07/03 | 1,039 | 1,044 | 1,032 | 1,040 | -3 | -0.3% | 1,448,000 |
| 2015/07/02 | 1,048 | 1,050 | 1,038 | 1,043 | +9 | +0.9% | 1,137,000 |
| 2015/07/01 | 1,033 | 1,040 | 1,025 | 1,034 | +10 | +1% | 1,559,000 |
| 2015/06/30 | 1,026 | 1,039 | 1,021 | 1,024 | ±0 | ±0% | 2,388,000 |
| 2015/06/29 | 1,041 | 1,044 | 1,022 | 1,024 | -41 | -3.8% | 2,728,000 |
2251～
2300
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
