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 |
|---|---|---|---|---|---|---|---|
| 2015/08/06 | 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 |
| 2015/06/26 | 1,066 | 1,073 | 1,059 | 1,065 | +3 | +0.3% | 1,820,000 |
| 2015/06/25 | 1,062 | 1,072 | 1,058 | 1,062 | +2 | +0.2% | 1,397,000 |
| 2015/06/24 | 1,070 | 1,072 | 1,057 | 1,060 | -1 | -0.1% | 2,116,000 |
| 2015/06/23 | 1,063 | 1,079 | 1,060 | 1,061 | +1 | +0.1% | 3,231,000 |
| 2015/06/22 | 1,050 | 1,062 | 1,048 | 1,060 | +13 | +1.2% | 1,444,000 |
| 2015/06/19 | 1,061 | 1,068 | 1,047 | 1,047 | -5 | -0.5% | 2,240,000 |
| 2015/06/18 | 1,056 | 1,060 | 1,050 | 1,052 | -12 | -1.1% | 2,228,000 |
| 2015/06/17 | 1,070 | 1,073 | 1,061 | 1,064 | -7 | -0.7% | 1,668,000 |
| 2015/06/16 | 1,075 | 1,077 | 1,062 | 1,071 | -12 | -1.1% | 1,611,000 |
| 2015/06/15 | 1,066 | 1,086 | 1,064 | 1,083 | +14 | +1.3% | 1,959,000 |
| 2015/06/12 | 1,060 | 1,071 | 1,053 | 1,069 | +22 | +2.1% | 5,026,000 |
| 2015/06/11 | 1,046 | 1,056 | 1,031 | 1,047 | +9 | +0.9% | 2,072,000 |
| 2015/06/10 | 1,055 | 1,058 | 1,035 | 1,038 | -21 | -2% | 2,547,000 |
| 2015/06/09 | 1,071 | 1,075 | 1,059 | 1,059 | -21 | -1.9% | 1,695,000 |
| 2015/06/08 | 1,078 | 1,085 | 1,071 | 1,080 | +2 | +0.2% | 1,624,000 |
| 2015/06/05 | 1,066 | 1,081 | 1,062 | 1,078 | +4 | +0.4% | 1,435,000 |
| 2015/06/04 | 1,065 | 1,076 | 1,061 | 1,074 | +15 | +1.4% | 1,739,000 |
| 2015/06/03 | 1,060 | 1,065 | 1,055 | 1,059 | -2 | -0.2% | 1,639,000 |
| 2015/06/02 | 1,060 | 1,069 | 1,057 | 1,061 | +2 | +0.2% | 1,578,000 |
| 2015/06/01 | 1,048 | 1,060 | 1,042 | 1,059 | +6 | +0.6% | 1,605,000 |
| 2015/05/29 | 1,058 | 1,062 | 1,047 | 1,053 | -2 | -0.2% | 4,224,000 |
| 2015/05/28 | 1,055 | 1,056 | 1,047 | 1,055 | +9 | +0.9% | 1,576,000 |
2451～
2500
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
