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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,032 | 4,038 | 3,955 | 3,981 | -68 | -1.7% | 1,068,100 |
| 2024/01/29 | 4,050 | 4,086 | 4,040 | 4,049 | +4 | +0.1% | 734,100 |
| 2024/01/26 | 4,128 | 4,132 | 4,038 | 4,045 | -106 | -2.6% | 700,500 |
| 2024/01/25 | 4,151 | 4,186 | 4,132 | 4,151 | -9 | -0.2% | 463,300 |
| 2024/01/24 | 4,153 | 4,178 | 4,089 | 4,160 | -36 | -0.9% | 953,900 |
| 2024/01/23 | 4,243 | 4,277 | 4,178 | 4,196 | -91 | -2.1% | 1,151,900 |
| 2024/01/22 | 4,154 | 4,307 | 4,146 | 4,287 | +174 | +4.2% | 1,112,800 |
| 2024/01/19 | 4,173 | 4,212 | 4,095 | 4,113 | -18 | -0.4% | 900,400 |
| 2024/01/18 | 4,155 | 4,201 | 4,128 | 4,131 | +14 | +0.3% | 714,800 |
| 2024/01/17 | 4,168 | 4,279 | 4,116 | 4,117 | -1 | ±0% | 1,121,300 |
| 2024/01/16 | 4,164 | 4,173 | 4,075 | 4,118 | -133 | -3.1% | 974,500 |
| 2024/01/15 | 4,118 | 4,268 | 4,113 | 4,251 | +133 | +3.2% | 1,015,300 |
| 2024/01/12 | 4,180 | 4,180 | 4,072 | 4,118 | +8 | +0.2% | 1,120,100 |
| 2024/01/11 | 4,061 | 4,179 | 4,056 | 4,110 | +113 | +2.8% | 1,604,700 |
| 2024/01/10 | 3,969 | 4,033 | 3,968 | 3,997 | -16 | -0.4% | 855,700 |
| 2024/01/09 | 3,999 | 4,039 | 3,962 | 4,013 | +92 | +2.3% | 851,200 |
| 2024/01/05 | 3,947 | 3,958 | 3,908 | 3,921 | -46 | -1.2% | 660,700 |
| 2024/01/04 | 3,890 | 3,967 | 3,858 | 3,967 | +32 | +0.8% | 786,100 |
| 2023/12/29 | 3,939 | 3,986 | 3,911 | 3,935 | -22 | -0.6% | 638,500 |
| 2023/12/28 | 3,939 | 4,003 | 3,935 | 3,957 | -32 | -0.8% | 464,400 |
| 2023/12/27 | 4,008 | 4,032 | 3,982 | 3,989 | +7 | +0.2% | 624,000 |
| 2023/12/26 | 3,960 | 4,015 | 3,959 | 3,982 | +37 | +0.9% | 610,500 |
| 2023/12/25 | 3,946 | 3,975 | 3,921 | 3,945 | +39 | +1% | 562,500 |
| 2023/12/22 | 3,837 | 3,936 | 3,834 | 3,906 | +69 | +1.8% | 1,347,200 |
| 2023/12/21 | 4,019 | 4,028 | 3,837 | 3,837 | -206 | -5.1% | 1,675,000 |
| 2023/12/20 | 4,008 | 4,123 | 3,976 | 4,043 | +315 | +8.4% | 2,637,400 |
| 2023/12/19 | 3,682 | 3,750 | 3,674 | 3,728 | +49 | +1.3% | 790,800 |
| 2023/12/18 | 3,682 | 3,707 | 3,623 | 3,679 | -102 | -2.7% | 775,300 |
| 2023/12/15 | 3,758 | 3,837 | 3,749 | 3,781 | +9 | +0.2% | 1,748,400 |
| 2023/12/14 | 3,831 | 3,864 | 3,772 | 3,772 | -56 | -1.5% | 1,129,700 |
| 2023/12/13 | 3,870 | 3,883 | 3,804 | 3,828 | -31 | -0.8% | 795,200 |
| 2023/12/12 | 3,979 | 3,981 | 3,848 | 3,859 | -64 | -1.6% | 1,573,500 |
| 2023/12/11 | 3,880 | 3,985 | 3,858 | 3,923 | +123 | +3.2% | 1,615,900 |
| 2023/12/08 | 3,978 | 4,018 | 3,770 | 3,800 | -211 | -5.3% | 2,049,800 |
| 2023/12/07 | 4,085 | 4,099 | 3,979 | 4,011 | -26 | -0.6% | 2,705,800 |
| 2023/12/06 | 3,637 | 4,055 | 3,637 | 4,037 | +401 | +11% | 5,041,000 |
| 2023/12/05 | 3,554 | 3,676 | 3,550 | 3,636 | +79 | +2.2% | 1,328,900 |
| 2023/12/04 | 3,479 | 3,577 | 3,453 | 3,557 | +53 | +1.5% | 731,400 |
| 2023/12/01 | 3,497 | 3,523 | 3,477 | 3,504 | +40 | +1.2% | 614,100 |
| 2023/11/30 | 3,412 | 3,474 | 3,355 | 3,464 | +10 | +0.3% | 1,326,400 |
| 2023/11/29 | 3,483 | 3,519 | 3,423 | 3,454 | -52 | -1.5% | 700,700 |
| 2023/11/28 | 3,504 | 3,545 | 3,473 | 3,506 | +2 | +0.1% | 836,400 |
| 2023/11/27 | 3,510 | 3,556 | 3,481 | 3,504 | +27 | +0.8% | 863,900 |
| 2023/11/24 | 3,420 | 3,502 | 3,417 | 3,477 | +108 | +3.2% | 1,060,900 |
| 2023/11/22 | 3,305 | 3,376 | 3,298 | 3,369 | +63 | +1.9% | 557,200 |
| 2023/11/21 | 3,309 | 3,333 | 3,297 | 3,306 | +10 | +0.3% | 654,700 |
| 2023/11/20 | 3,345 | 3,359 | 3,294 | 3,296 | -55 | -1.6% | 608,100 |
| 2023/11/17 | 3,309 | 3,358 | 3,307 | 3,351 | +42 | +1.3% | 754,900 |
| 2023/11/16 | 3,321 | 3,321 | 3,266 | 3,309 | -13 | -0.4% | 800,500 |
| 2023/11/15 | 3,356 | 3,364 | 3,309 | 3,322 | +2 | +0.1% | 820,100 |
201～
250
件表示中 / 3585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 | 400,400円 | +2.5% | +6.9% | 1.20% | 17.04倍 | 0.85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 | 314,400円 | +9.5% | +56.5% | 0.70% | 18.70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 | 232,600円 | +2.1% | +1.3% | 1.38% | 11.90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 | 107,800円 | -0.6% | -29.6% | 2.35% | 29.25倍 | 1.09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 | 396,900円 | +15.2% | +26.4% | 1.41% | 24.54倍 | 3.62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
