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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 4,336 | 4,367 | 4,300 | 4,307 | -16 | -0.4% | 499,000 |
| 2024/10/18 | 4,378 | 4,395 | 4,318 | 4,323 | -34 | -0.8% | 601,000 |
| 2024/10/17 | 4,376 | 4,426 | 4,354 | 4,357 | +1 | ±0% | 531,100 |
| 2024/10/16 | 4,355 | 4,430 | 4,335 | 4,356 | -42 | -1% | 557,600 |
| 2024/10/15 | 4,376 | 4,473 | 4,370 | 4,398 | +50 | +1.1% | 917,900 |
| 2024/10/11 | 4,391 | 4,428 | 4,348 | 4,348 | -34 | -0.8% | 1,020,400 |
| 2024/10/10 | 4,470 | 4,500 | 4,345 | 4,382 | -110 | -2.4% | 1,314,200 |
| 2024/10/09 | 4,480 | 4,532 | 4,462 | 4,492 | +58 | +1.3% | 888,700 |
| 2024/10/08 | 4,435 | 4,480 | 4,421 | 4,434 | -60 | -1.3% | 1,175,400 |
| 2024/10/07 | 4,518 | 4,524 | 4,472 | 4,494 | +15 | +0.3% | 900,800 |
| 2024/10/04 | 4,447 | 4,511 | 4,441 | 4,479 | +13 | +0.3% | 804,700 |
| 2024/10/03 | 4,549 | 4,555 | 4,415 | 4,466 | +95 | +2.2% | 808,200 |
| 2024/10/02 | 4,324 | 4,432 | 4,315 | 4,371 | -6 | -0.1% | 859,600 |
| 2024/10/01 | 4,279 | 4,384 | 4,264 | 4,377 | +133 | +3.1% | 661,100 |
| 2024/09/30 | 4,272 | 4,300 | 4,130 | 4,244 | -238 | -5.3% | 1,019,500 |
| 2024/09/27 | 4,421 | 4,490 | 4,409 | 4,482 | -8 | -0.2% | 993,900 |
| 2024/09/26 | 4,436 | 4,512 | 4,384 | 4,490 | +124 | +2.8% | 907,600 |
| 2024/09/25 | 4,355 | 4,384 | 4,290 | 4,366 | -16 | -0.4% | 561,800 |
| 2024/09/24 | 4,403 | 4,419 | 4,378 | 4,382 | +15 | +0.3% | 719,700 |
| 2024/09/20 | 4,413 | 4,441 | 4,349 | 4,367 | -10 | -0.2% | 1,415,000 |
| 2024/09/19 | 4,373 | 4,406 | 4,344 | 4,377 | +74 | +1.7% | 622,200 |
| 2024/09/18 | 4,266 | 4,350 | 4,258 | 4,303 | +66 | +1.6% | 600,900 |
| 2024/09/17 | 4,280 | 4,307 | 4,169 | 4,237 | -14 | -0.3% | 692,100 |
| 2024/09/13 | 4,291 | 4,308 | 4,234 | 4,251 | -9 | -0.2% | 1,111,700 |
| 2024/09/12 | 4,216 | 4,290 | 4,207 | 4,260 | +114 | +2.7% | 919,300 |
| 2024/09/11 | 4,253 | 4,276 | 4,124 | 4,146 | -135 | -3.2% | 833,300 |
| 2024/09/10 | 4,299 | 4,349 | 4,270 | 4,281 | +20 | +0.5% | 1,003,000 |
| 2024/09/09 | 4,165 | 4,270 | 4,153 | 4,261 | +87 | +2.1% | 1,006,300 |
| 2024/09/06 | 4,170 | 4,213 | 4,157 | 4,174 | +10 | +0.2% | 717,800 |
| 2024/09/05 | 4,157 | 4,265 | 4,117 | 4,164 | -40 | -1% | 667,000 |
| 2024/09/04 | 4,150 | 4,250 | 4,150 | 4,204 | -204 | -4.6% | 920,500 |
| 2024/09/03 | 4,363 | 4,437 | 4,363 | 4,408 | +35 | +0.8% | 501,400 |
| 2024/09/02 | 4,400 | 4,444 | 4,330 | 4,373 | -10 | -0.2% | 569,800 |
| 2024/08/30 | 4,301 | 4,425 | 4,301 | 4,383 | +90 | +2.1% | 1,794,900 |
| 2024/08/29 | 4,220 | 4,316 | 4,220 | 4,293 | +62 | +1.5% | 674,100 |
| 2024/08/28 | 4,190 | 4,252 | 4,182 | 4,231 | +57 | +1.4% | 745,300 |
| 2024/08/27 | 4,151 | 4,193 | 4,124 | 4,174 | +26 | +0.6% | 1,349,800 |
| 2024/08/26 | 4,214 | 4,227 | 4,130 | 4,148 | -81 | -1.9% | 1,192,200 |
| 2024/08/23 | 4,158 | 4,256 | 4,158 | 4,229 | +70 | +1.7% | 855,400 |
| 2024/08/22 | 4,096 | 4,170 | 4,081 | 4,159 | +23 | +0.6% | 918,500 |
| 2024/08/21 | 4,140 | 4,168 | 4,132 | 4,136 | -53 | -1.3% | 665,200 |
| 2024/08/20 | 4,180 | 4,209 | 4,145 | 4,189 | +46 | +1.1% | 635,200 |
| 2024/08/19 | 4,183 | 4,228 | 4,134 | 4,143 | -53 | -1.3% | 568,400 |
| 2024/08/16 | 4,103 | 4,210 | 4,086 | 4,196 | +146 | +3.6% | 824,200 |
| 2024/08/15 | 4,011 | 4,078 | 4,000 | 4,050 | +60 | +1.5% | 945,900 |
| 2024/08/14 | 3,913 | 4,018 | 3,912 | 3,990 | +43 | +1.1% | 861,600 |
| 2024/08/13 | 3,838 | 3,974 | 3,838 | 3,947 | +18 | +0.5% | 1,428,900 |
| 2024/08/09 | 3,950 | 4,014 | 3,863 | 3,929 | +45 | +1.2% | 1,379,000 |
| 2024/08/08 | 3,837 | 3,999 | 3,836 | 3,884 | -1 | ±0% | 1,224,700 |
| 2024/08/07 | 3,720 | 4,010 | 3,699 | 3,885 | -3 | -0.1% | 1,155,200 |
201～
250
件表示中 / 3763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 | 378,700円 | +9.4% | +9.5% | 1.48% | 16.68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 | 424,500円 | +17.9% | +41.5% | 0.66% | 34.97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 | 239,000円 | +2.9% | -9.4% | 1.67% | 11.83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 | 95,500円 | -2.2% | +40.2% | 2.72% | 19.24倍 | 0.97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 | 91,500円 | +5.6% | +1.6% | 2.51% | 19.73倍 | 1.54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
