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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 726 | 731 | 714 | 720 | +5 | +0.7% | 1,780,000 |
| 2010/08/04 | 719 | 722 | 711 | 715 | -11 | -1.5% | 1,068,000 |
| 2010/08/03 | 730 | 733 | 722 | 726 | +9 | +1.3% | 1,043,000 |
| 2010/08/02 | 720 | 727 | 715 | 717 | +4 | +0.6% | 909,000 |
| 2010/07/30 | 723 | 723 | 710 | 713 | -12 | -1.7% | 1,402,000 |
| 2010/07/29 | 728 | 729 | 722 | 725 | -12 | -1.6% | 1,133,000 |
| 2010/07/28 | 733 | 748 | 732 | 737 | +17 | +2.4% | 1,756,000 |
| 2010/07/27 | 718 | 725 | 712 | 720 | ±0 | ±0% | 1,342,000 |
| 2010/07/26 | 721 | 726 | 718 | 720 | +7 | +1% | 672,000 |
| 2010/07/23 | 710 | 718 | 706 | 713 | +11 | +1.6% | 1,615,000 |
| 2010/07/22 | 707 | 708 | 701 | 702 | -10 | -1.4% | 1,456,000 |
| 2010/07/21 | 714 | 719 | 706 | 712 | +1 | +0.1% | 1,293,000 |
| 2010/07/20 | 708 | 718 | 708 | 711 | -12 | -1.7% | 1,502,000 |
| 2010/07/16 | 744 | 744 | 723 | 723 | -23 | -3.1% | 1,518,000 |
| 2010/07/15 | 754 | 754 | 746 | 746 | -9 | -1.2% | 1,058,000 |
| 2010/07/14 | 754 | 761 | 749 | 755 | +20 | +2.7% | 2,140,000 |
| 2010/07/13 | 738 | 740 | 731 | 735 | -2 | -0.3% | 1,239,000 |
| 2010/07/12 | 740 | 748 | 736 | 737 | -8 | -1.1% | 1,232,000 |
| 2010/07/09 | 746 | 750 | 737 | 745 | +8 | +1.1% | 1,892,000 |
| 2010/07/08 | 740 | 742 | 734 | 737 | +17 | +2.4% | 1,667,000 |
| 2010/07/07 | 719 | 723 | 714 | 720 | +4 | +0.6% | 1,980,000 |
| 2010/07/06 | 707 | 718 | 704 | 716 | -3 | -0.4% | 1,894,000 |
| 2010/07/05 | 713 | 722 | 713 | 719 | +11 | +1.6% | 1,077,000 |
| 2010/07/02 | 714 | 714 | 702 | 708 | +1 | +0.1% | 1,468,000 |
| 2010/07/01 | 709 | 714 | 702 | 707 | -2 | -0.3% | 1,812,000 |
| 2010/06/30 | 716 | 717 | 708 | 709 | -20 | -2.7% | 2,646,000 |
| 2010/06/29 | 738 | 738 | 726 | 729 | -5 | -0.7% | 1,729,000 |
| 2010/06/28 | 746 | 746 | 732 | 734 | -11 | -1.5% | 1,645,000 |
| 2010/06/25 | 733 | 745 | 733 | 745 | ±0 | ±0% | 1,777,000 |
| 2010/06/24 | 752 | 757 | 745 | 745 | -11 | -1.5% | 1,748,000 |
| 2010/06/23 | 760 | 760 | 753 | 756 | -12 | -1.6% | 1,779,000 |
| 2010/06/22 | 774 | 777 | 765 | 768 | -16 | -2% | 1,634,000 |
| 2010/06/21 | 774 | 785 | 771 | 784 | +21 | +2.8% | 1,074,000 |
| 2010/06/18 | 767 | 769 | 760 | 763 | -4 | -0.5% | 1,345,000 |
| 2010/06/17 | 770 | 770 | 762 | 767 | -6 | -0.8% | 1,143,000 |
| 2010/06/16 | 774 | 775 | 766 | 773 | +11 | +1.4% | 1,535,000 |
| 2010/06/15 | 767 | 767 | 756 | 762 | -3 | -0.4% | 1,542,000 |
| 2010/06/14 | 765 | 769 | 762 | 765 | +13 | +1.7% | 1,332,000 |
| 2010/06/11 | 760 | 760 | 749 | 752 | +7 | +0.9% | 5,042,000 |
| 2010/06/10 | 748 | 748 | 738 | 745 | +5 | +0.7% | 1,230,000 |
| 2010/06/09 | 734 | 743 | 731 | 740 | -4 | -0.5% | 2,111,000 |
| 2010/06/08 | 737 | 752 | 733 | 744 | -5 | -0.7% | 1,859,000 |
| 2010/06/07 | 760 | 760 | 745 | 749 | -26 | -3.4% | 1,834,000 |
| 2010/06/04 | 785 | 788 | 775 | 775 | -19 | -2.4% | 2,621,000 |
| 2010/06/03 | 783 | 799 | 780 | 794 | +26 | +3.4% | 2,892,000 |
| 2010/06/02 | 766 | 781 | 763 | 768 | -8 | -1% | 1,668,000 |
| 2010/06/01 | 779 | 783 | 760 | 776 | -1 | -0.1% | 1,683,000 |
| 2010/05/31 | 768 | 784 | 767 | 777 | +15 | +2% | 2,550,000 |
| 2010/05/28 | 781 | 782 | 760 | 762 | -10 | -1.3% | 5,073,000 |
| 2010/05/27 | 740 | 777 | 728 | 772 | +19 | +2.5% | 5,707,000 |
3501～
3550
件表示中 / 3586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 | 402,600円 | +2.5% | +6.9% | 1.19% | 17.14倍 | 0.86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 | 314,200円 | +9.5% | +56.5% | 0.70% | 18.69倍 | 2.73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 |
| 大日印 | 233,100円 | +2.1% | +1.3% | 1.37% | 11.92倍 | 0.91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 | 109,000円 | -0.6% | -29.6% | 2.32% | 29.57倍 | 1.10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 |
| タカラトミー | 395,900円 | +15.2% | +26.4% | 1.41% | 24.48倍 | 3.61倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
市場注目の銘柄
チャート関連のコラム
