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 |
|---|---|---|---|---|---|---|---|
| 2016/01/06 | 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 |
| 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 |
2351～
2400
件表示中 / 3764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 | 377,300円 | +9.4% | +9.5% | 1.48% | 16.62倍 | 0.84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 |
| アシックス | 424,300円 | +17.9% | +41.5% | 0.66% | 34.95倍 | 12.60倍 |
|
ランニングシューズの世界大手。欧米での販売比率高い。各種競技用やレトロのオニツカ等も |
| 大日印 | 240,700円 | +2.9% | -9.4% | 1.66% | 11.91倍 | 0.94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 | 96,800円 | -2.2% | +40.2% | 2.69% | 19.50倍 | 0.98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 |
| コクヨ | 91,900円 | +5.6% | +1.6% | 2.50% | 19.81倍 | 1.55倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
市場注目の銘柄
チャート関連のコラム
