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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,799 | 3,852 | 3,772 | 3,826 | +94 | +2.5% | 1,636,100 |
| 2024/03/26 | 3,680 | 3,766 | 3,668 | 3,732 | +31 | +0.8% | 1,301,200 |
| 2024/03/25 | 3,800 | 3,819 | 3,700 | 3,701 | -25 | -0.7% | 1,523,800 |
| 2024/03/22 | 3,708 | 3,749 | 3,693 | 3,726 | +16 | +0.4% | 1,431,200 |
| 2024/03/21 | 3,609 | 3,721 | 3,602 | 3,710 | +160 | +4.5% | 1,555,700 |
| 2024/03/19 | 3,591 | 3,592 | 3,485 | 3,550 | -69 | -1.9% | 1,966,800 |
| 2024/03/18 | 3,591 | 3,626 | 3,583 | 3,619 | +47 | +1.3% | 1,152,200 |
| 2024/03/15 | 3,562 | 3,598 | 3,518 | 3,572 | -23 | -0.6% | 1,959,700 |
| 2024/03/14 | 3,505 | 3,599 | 3,486 | 3,595 | +110 | +3.2% | 1,774,000 |
| 2024/03/13 | 3,537 | 3,568 | 3,475 | 3,485 | -52 | -1.5% | 999,600 |
| 2024/03/12 | 3,527 | 3,548 | 3,450 | 3,537 | -20 | -0.6% | 1,023,000 |
| 2024/03/11 | 3,480 | 3,590 | 3,472 | 3,557 | -5 | -0.1% | 1,385,900 |
| 2024/03/08 | 3,536 | 3,563 | 3,487 | 3,562 | +56 | +1.6% | 1,428,800 |
| 2024/03/07 | 3,494 | 3,526 | 3,480 | 3,506 | +28 | +0.8% | 1,265,700 |
| 2024/03/06 | 3,432 | 3,498 | 3,413 | 3,478 | +28 | +0.8% | 1,188,600 |
| 2024/03/05 | 3,500 | 3,509 | 3,434 | 3,450 | -89 | -2.5% | 2,143,700 |
| 2024/03/04 | 3,569 | 3,601 | 3,513 | 3,539 | -31 | -0.9% | 1,469,200 |
| 2024/03/01 | 3,557 | 3,582 | 3,546 | 3,570 | +7 | +0.2% | 1,059,000 |
| 2024/02/29 | 3,580 | 3,584 | 3,491 | 3,563 | -33 | -0.9% | 2,692,800 |
| 2024/02/28 | 3,532 | 3,616 | 3,520 | 3,596 | +56 | +1.6% | 1,518,500 |
| 2024/02/27 | 3,591 | 3,614 | 3,540 | 3,540 | -46 | -1.3% | 1,252,600 |
| 2024/02/26 | 3,646 | 3,652 | 3,561 | 3,586 | -13 | -0.4% | 1,265,300 |
| 2024/02/22 | 3,570 | 3,614 | 3,528 | 3,599 | +14 | +0.4% | 1,791,600 |
| 2024/02/21 | 3,575 | 3,608 | 3,552 | 3,585 | +73 | +2.1% | 1,912,300 |
| 2024/02/20 | 3,489 | 3,564 | 3,448 | 3,512 | -6 | -0.2% | 2,191,900 |
| 2024/02/19 | 3,539 | 3,606 | 3,510 | 3,518 | -29 | -0.8% | 2,268,600 |
| 2024/02/16 | 3,636 | 3,715 | 3,508 | 3,547 | -52 | -1.4% | 2,307,600 |
| 2024/02/15 | 3,575 | 3,693 | 3,510 | 3,599 | -373 | -9.4% | 3,281,000 |
| 2024/02/14 | 4,010 | 4,045 | 3,957 | 3,972 | -104 | -2.6% | 1,325,100 |
| 2024/02/13 | 4,016 | 4,081 | 3,978 | 4,076 | +130 | +3.3% | 1,659,300 |
| 2024/02/09 | 3,938 | 3,980 | 3,904 | 3,946 | +12 | +0.3% | 1,185,000 |
| 2024/02/08 | 3,966 | 3,978 | 3,888 | 3,934 | -6 | -0.2% | 1,145,300 |
| 2024/02/07 | 3,906 | 3,985 | 3,906 | 3,940 | -36 | -0.9% | 1,133,700 |
| 2024/02/06 | 3,980 | 4,076 | 3,976 | 3,976 | -3 | -0.1% | 953,200 |
| 2024/02/05 | 3,994 | 4,024 | 3,962 | 3,979 | -9 | -0.2% | 732,300 |
| 2024/02/02 | 4,023 | 4,033 | 3,980 | 3,988 | -11 | -0.3% | 602,400 |
| 2024/02/01 | 4,032 | 4,047 | 3,985 | 3,999 | -90 | -2.2% | 800,300 |
| 2024/01/31 | 3,995 | 4,100 | 3,992 | 4,089 | +108 | +2.7% | 1,154,100 |
| 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 |
251～
300
件表示中 / 3673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 | 381,700円 | +2.5% | +6.9% | 1.26% | 13.80倍 | 0.79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 | 475,200円 | +17.1% | +79.5% | 1.49% | 24.03倍 | 4.08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 |
| アシックス | 277,200円 | +15.0% | +24.2% | 0.94% | 25.35倍 | 8.48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 | 203,800円 | +2.1% | +11.4% | 1.86% | 8.70倍 | 0.78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 | 104,100円 | -0.6% | -46.8% | 2.43% | 34.93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 |
市場注目の銘柄
チャート関連のコラム
