ＴＨＫ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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 2,815.5 | 2,845.5 | 2,792 | 2,799 | -40.5 | -1.4% | 574,800 |
| 2023/08/01 | 2,860.5 | 2,868 | 2,827 | 2,839.5 | -5.5 | -0.2% | 415,400 |
| 2023/07/31 | 2,880 | 2,880 | 2,815 | 2,845 | -13 | -0.5% | 993,500 |
| 2023/07/28 | 2,881.5 | 2,881.5 | 2,810.5 | 2,858 | -73.5 | -2.5% | 1,311,000 |
| 2023/07/27 | 2,933 | 2,934 | 2,884 | 2,931.5 | -14 | -0.5% | 817,000 |
| 2023/07/26 | 2,946 | 2,972 | 2,928 | 2,945.5 | +34 | +1.2% | 1,207,000 |
| 2023/07/25 | 2,844 | 2,915.5 | 2,832.5 | 2,911.5 | +67.5 | +2.4% | 836,200 |
| 2023/07/24 | 2,876.5 | 2,877 | 2,833.5 | 2,844 | +12.5 | +0.4% | 474,600 |
| 2023/07/21 | 2,815 | 2,859.5 | 2,810.5 | 2,831.5 | +13.5 | +0.5% | 659,800 |
| 2023/07/20 | 2,828.5 | 2,848 | 2,810.5 | 2,818 | -31.5 | -1.1% | 417,000 |
| 2023/07/19 | 2,825.5 | 2,849.5 | 2,815 | 2,849.5 | +6 | +0.2% | 498,200 |
| 2023/07/18 | 2,819.5 | 2,845.5 | 2,812.5 | 2,843.5 | +38 | +1.4% | 339,800 |
| 2023/07/14 | 2,804 | 2,827 | 2,783.5 | 2,805.5 | -17.5 | -0.6% | 434,200 |
| 2023/07/13 | 2,799.5 | 2,829.5 | 2,791 | 2,823 | +54.5 | +2% | 556,200 |
| 2023/07/12 | 2,816 | 2,816 | 2,749 | 2,768.5 | -49 | -1.7% | 425,200 |
| 2023/07/11 | 2,857.5 | 2,857.5 | 2,815 | 2,817.5 | -11 | -0.4% | 457,400 |
| 2023/07/10 | 2,823 | 2,853.5 | 2,805 | 2,828.5 | +17.5 | +0.6% | 613,300 |
| 2023/07/07 | 2,822 | 2,850 | 2,810.5 | 2,811 | -16.5 | -0.6% | 510,800 |
| 2023/07/06 | 2,858.5 | 2,866 | 2,827 | 2,827.5 | -62.5 | -2.2% | 606,300 |
| 2023/07/05 | 2,917 | 2,917 | 2,882.5 | 2,890 | -39.5 | -1.3% | 413,600 |
| 2023/07/04 | 2,988 | 2,997.5 | 2,929 | 2,929.5 | -76.5 | -2.5% | 529,800 |
| 2023/07/03 | 2,995 | 3,034 | 2,993.5 | 3,006 | +61 | +2.1% | 511,000 |
| 2023/06/30 | 2,988 | 2,989 | 2,925 | 2,945 | -19.5 | -0.7% | 361,100 |
| 2023/06/29 | 2,971 | 2,984 | 2,952.5 | 2,964.5 | -35.5 | -1.2% | 434,900 |
| 2023/06/28 | 2,968 | 3,000 | 2,943 | 3,000 | +71 | +2.4% | 416,600 |
| 2023/06/27 | 2,967.5 | 2,967.5 | 2,898 | 2,929 | -29 | -1% | 478,900 |
| 2023/06/26 | 2,995.5 | 3,000 | 2,958 | 2,958 | -56 | -1.9% | 611,900 |
| 2023/06/23 | 3,077 | 3,087 | 2,993 | 3,014 | -45 | -1.5% | 492,900 |
| 2023/06/22 | 3,081 | 3,090 | 3,051 | 3,059 | -62 | -2% | 525,500 |
| 2023/06/21 | 3,010 | 3,135 | 3,002 | 3,121 | +130 | +4.3% | 869,100 |
| 2023/06/20 | 3,013 | 3,022 | 2,970 | 2,991 | -32 | -1.1% | 489,000 |
| 2023/06/19 | 3,055 | 3,060 | 3,008 | 3,023 | -19 | -0.6% | 515,600 |
| 2023/06/16 | 3,088 | 3,102 | 3,001 | 3,042 | -71 | -2.3% | 1,134,800 |
| 2023/06/15 | 3,080 | 3,134 | 3,070 | 3,113 | -6 | -0.2% | 355,700 |
| 2023/06/14 | 3,082 | 3,122 | 3,065 | 3,119 | +63 | +2.1% | 603,100 |
| 2023/06/13 | 3,064 | 3,089 | 3,051 | 3,056 | +19 | +0.6% | 301,800 |
| 2023/06/12 | 3,002 | 3,045 | 2,980.5 | 3,037 | +6 | +0.2% | 594,800 |
| 2023/06/09 | 3,030 | 3,038 | 3,008 | 3,031 | +31.5 | +1.1% | 408,000 |
| 2023/06/08 | 3,083 | 3,083 | 2,987 | 2,999.5 | -68.5 | -2.2% | 413,300 |
| 2023/06/07 | 3,140 | 3,154 | 3,068 | 3,068 | -29 | -0.9% | 592,700 |
| 2023/06/06 | 3,040 | 3,104 | 3,016 | 3,097 | +15 | +0.5% | 527,300 |
| 2023/06/05 | 3,015 | 3,082 | 3,006 | 3,082 | +132 | +4.5% | 792,500 |
| 2023/06/02 | 2,946 | 2,953 | 2,919 | 2,950 | +18 | +0.6% | 562,900 |
| 2023/06/01 | 2,901 | 2,948 | 2,893 | 2,932 | -14 | -0.5% | 556,200 |
| 2023/05/31 | 3,030 | 3,035 | 2,935 | 2,946 | -114 | -3.7% | 843,300 |
| 2023/05/30 | 3,070 | 3,085 | 3,035 | 3,060 | -35 | -1.1% | 417,800 |
| 2023/05/29 | 3,095 | 3,115 | 3,065 | 3,095 | +50 | +1.6% | 602,900 |
| 2023/05/26 | 3,095 | 3,100 | 3,045 | 3,045 | -25 | -0.8% | 295,600 |
| 2023/05/25 | 3,035 | 3,075 | 3,020 | 3,070 | +45 | +1.5% | 317,900 |
| 2023/05/24 | 3,030 | 3,035 | 3,010 | 3,025 | -30 | -1% | 265,400 |
451～
500
件表示中 / 5949件
類似銘柄と比較する
現在ご覧いただいている「ＴＨＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＨＫ | 399,400円 | +3.0% | +30.4% | 6.16% | 24.86倍 | 1.17倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| 栗田工 | 527,400円 | +3.9% | +65.0% | 2.12% | 16.07倍 | 1.74倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| 日製鋼 | 736,700円 | +16.7% | +4.3% | 1.19% | 29.31倍 | 2.81倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| アマダ | 147,000円 | +2.1% | -8.5% | 4.22% | 15.23倍 | 0.91倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| フジテック | 560,100円 | +1.1% | +26.2% | 3.12% | 25.71倍 | 2.81倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
市場注目の銘柄
チャート関連のコラム
