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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/14 | 3,381 | 3,395 | 3,294 | 3,320 | -29 | -0.9% | 798,800 |
| 2023/11/13 | 3,400 | 3,412 | 3,338 | 3,349 | -42 | -1.2% | 656,700 |
| 2023/11/10 | 3,334 | 3,406 | 3,309 | 3,391 | +60 | +1.8% | 715,700 |
| 2023/11/09 | 3,307 | 3,349 | 3,246 | 3,331 | -2 | -0.1% | 888,300 |
| 2023/11/08 | 3,408 | 3,433 | 3,280 | 3,333 | -48 | -1.4% | 1,023,800 |
| 2023/11/07 | 3,459 | 3,496 | 3,379 | 3,381 | -103 | -3% | 879,000 |
| 2023/11/06 | 3,536 | 3,536 | 3,454 | 3,484 | -7 | -0.2% | 980,200 |
| 2023/11/02 | 3,571 | 3,588 | 3,491 | 3,491 | -51 | -1.4% | 682,400 |
| 2023/11/01 | 3,503 | 3,552 | 3,499 | 3,542 | +90 | +2.6% | 910,900 |
| 2023/10/31 | 3,379 | 3,455 | 3,358 | 3,452 | +112 | +3.4% | 866,200 |
| 2023/10/30 | 3,389 | 3,404 | 3,313 | 3,340 | -83 | -2.4% | 549,400 |
| 2023/10/27 | 3,380 | 3,425 | 3,375 | 3,423 | +82 | +2.5% | 652,300 |
301～
350
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 | 346,200円 | +2.5% | +6.9% | 1.39% | 12.52倍 | 0.72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 | 445,900円 | +17.1% | +79.5% | 1.59% | 22.55倍 | 3.83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 | 271,900円 | +15.0% | +24.2% | 0.96% | 24.86倍 | 8.32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 | 186,200円 | +2.1% | +11.4% | 2.04% | 7.95倍 | 0.71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 | 97,000円 | -0.6% | -46.8% | 2.61% | 32.55倍 | 0.90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
