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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 3,684 | 3,938 | 3,684 | 3,888 | +484 | +14.2% | 1,220,900 |
| 2024/08/05 | 3,770 | 3,799 | 3,376 | 3,404 | -576 | -14.5% | 1,628,800 |
| 2024/08/02 | 4,094 | 4,120 | 3,970 | 3,980 | -184 | -4.4% | 947,400 |
| 2024/08/01 | 4,233 | 4,260 | 4,121 | 4,164 | -111 | -2.6% | 833,100 |
| 2024/07/31 | 4,249 | 4,291 | 4,212 | 4,275 | +10 | +0.2% | 1,192,800 |
| 2024/07/30 | 4,169 | 4,269 | 4,165 | 4,265 | +79 | +1.9% | 762,900 |
| 2024/07/29 | 4,155 | 4,242 | 4,132 | 4,186 | +89 | +2.2% | 743,600 |
| 2024/07/26 | 4,100 | 4,146 | 4,068 | 4,097 | -69 | -1.7% | 855,800 |
| 2024/07/25 | 4,180 | 4,195 | 4,145 | 4,166 | -84 | -2% | 802,200 |
| 2024/07/24 | 4,295 | 4,300 | 4,240 | 4,250 | -66 | -1.5% | 638,400 |
| 2024/07/23 | 4,342 | 4,377 | 4,294 | 4,316 | -18 | -0.4% | 531,400 |
| 2024/07/22 | 4,400 | 4,417 | 4,329 | 4,334 | -52 | -1.2% | 554,300 |
| 2024/07/19 | 4,406 | 4,424 | 4,352 | 4,386 | -20 | -0.5% | 585,100 |
| 2024/07/18 | 4,419 | 4,461 | 4,359 | 4,406 | -83 | -1.8% | 727,500 |
| 2024/07/17 | 4,556 | 4,566 | 4,471 | 4,489 | -43 | -0.9% | 819,800 |
| 2024/07/16 | 4,591 | 4,592 | 4,529 | 4,532 | -6 | -0.1% | 624,400 |
| 2024/07/12 | 4,606 | 4,640 | 4,528 | 4,538 | -79 | -1.7% | 1,114,300 |
| 2024/07/11 | 4,659 | 4,670 | 4,617 | 4,617 | +10 | +0.2% | 698,700 |
| 2024/07/10 | 4,550 | 4,614 | 4,545 | 4,607 | +56 | +1.2% | 1,167,100 |
| 2024/07/09 | 4,552 | 4,602 | 4,537 | 4,551 | -1 | ±0% | 1,025,200 |
| 2024/07/08 | 4,590 | 4,611 | 4,552 | 4,552 | -38 | -0.8% | 856,400 |
| 2024/07/05 | 4,620 | 4,643 | 4,571 | 4,590 | -72 | -1.5% | 793,500 |
| 2024/07/04 | 4,655 | 4,684 | 4,643 | 4,662 | -11 | -0.2% | 608,400 |
| 2024/07/03 | 4,569 | 4,677 | 4,564 | 4,673 | +86 | +1.9% | 960,500 |
| 2024/07/02 | 4,497 | 4,600 | 4,480 | 4,587 | +85 | +1.9% | 1,020,100 |
| 2024/07/01 | 4,487 | 4,527 | 4,464 | 4,502 | +69 | +1.6% | 677,600 |
| 2024/06/28 | 4,463 | 4,482 | 4,407 | 4,433 | -22 | -0.5% | 850,500 |
| 2024/06/27 | 4,387 | 4,455 | 4,358 | 4,455 | +52 | +1.2% | 1,351,900 |
| 2024/06/26 | 4,360 | 4,416 | 4,301 | 4,403 | +43 | +1% | 1,038,100 |
| 2024/06/25 | 4,393 | 4,404 | 4,288 | 4,360 | -56 | -1.3% | 1,310,900 |
| 2024/06/24 | 4,452 | 4,457 | 4,381 | 4,416 | -57 | -1.3% | 972,800 |
| 2024/06/21 | 4,493 | 4,514 | 4,469 | 4,473 | +3 | +0.1% | 1,998,800 |
| 2024/06/20 | 4,491 | 4,511 | 4,437 | 4,470 | -22 | -0.5% | 684,300 |
| 2024/06/19 | 4,445 | 4,531 | 4,436 | 4,492 | +41 | +0.9% | 665,100 |
| 2024/06/18 | 4,452 | 4,490 | 4,402 | 4,451 | +35 | +0.8% | 1,151,100 |
| 2024/06/17 | 4,495 | 4,514 | 4,358 | 4,416 | -78 | -1.7% | 869,400 |
| 2024/06/14 | 4,371 | 4,555 | 4,355 | 4,494 | +100 | +2.3% | 1,868,700 |
| 2024/06/13 | 4,390 | 4,440 | 4,368 | 4,394 | +57 | +1.3% | 1,068,100 |
| 2024/06/12 | 4,350 | 4,425 | 4,327 | 4,337 | +17 | +0.4% | 1,175,900 |
| 2024/06/11 | 4,270 | 4,324 | 4,247 | 4,320 | +120 | +2.9% | 1,491,500 |
| 2024/06/10 | 4,133 | 4,204 | 4,133 | 4,200 | +90 | +2.2% | 969,600 |
| 2024/06/07 | 4,067 | 4,123 | 4,055 | 4,110 | +36 | +0.9% | 639,700 |
| 2024/06/06 | 4,068 | 4,110 | 4,045 | 4,074 | -23 | -0.6% | 771,700 |
| 2024/06/05 | 4,055 | 4,124 | 4,042 | 4,097 | +9 | +0.2% | 893,300 |
| 2024/06/04 | 4,042 | 4,118 | 4,037 | 4,088 | +16 | +0.4% | 815,600 |
| 2024/06/03 | 4,070 | 4,113 | 4,065 | 4,072 | +2 | ±0% | 715,900 |
| 2024/05/31 | 4,003 | 4,090 | 3,981 | 4,070 | +100 | +2.5% | 1,554,300 |
| 2024/05/30 | 3,925 | 4,002 | 3,903 | 3,970 | +15 | +0.4% | 725,600 |
| 2024/05/29 | 4,050 | 4,077 | 3,944 | 3,955 | -61 | -1.5% | 1,025,000 |
| 2024/05/28 | 3,959 | 4,036 | 3,955 | 4,016 | +37 | +0.9% | 748,800 |
251～
300
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
