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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 2,165 | 2,170 | 2,100 | 2,135 | -10 | -0.5% | 292,900 |
| 2003/08/27 | 2,170 | 2,225 | 2,130 | 2,145 | +30 | +1.4% | 1,022,800 |
| 2003/08/26 | 2,095 | 2,125 | 2,065 | 2,115 | +55 | +2.7% | 479,800 |
| 2003/08/25 | 2,055 | 2,090 | 2,050 | 2,060 | -10 | -0.5% | 208,700 |
| 2003/08/22 | 2,115 | 2,115 | 2,065 | 2,070 | -55 | -2.6% | 513,400 |
| 2003/08/21 | 2,030 | 2,150 | 2,025 | 2,125 | +55 | +2.7% | 1,284,900 |
| 2003/08/20 | 1,990 | 2,085 | 1,968 | 2,070 | +105 | +5.3% | 1,187,100 |
| 2003/08/19 | 1,942 | 1,980 | 1,932 | 1,965 | +65 | +3.4% | 889,300 |
| 2003/08/18 | 1,890 | 1,910 | 1,883 | 1,900 | +35 | +1.9% | 440,300 |
| 2003/08/15 | 1,880 | 1,890 | 1,849 | 1,865 | ±0 | ±0% | 325,100 |
| 2003/08/14 | 1,849 | 1,912 | 1,831 | 1,865 | +17 | +0.9% | 872,900 |
| 2003/08/13 | 1,800 | 1,857 | 1,798 | 1,848 | +83 | +4.7% | 1,398,100 |
| 2003/08/12 | 1,715 | 1,770 | 1,705 | 1,765 | +87 | +5.2% | 670,800 |
| 2003/08/11 | 1,660 | 1,685 | 1,660 | 1,678 | +28 | +1.7% | 372,000 |
| 2003/08/08 | 1,648 | 1,665 | 1,637 | 1,650 | +15 | +0.9% | 417,600 |
| 2003/08/07 | 1,674 | 1,675 | 1,614 | 1,635 | -61 | -3.6% | 430,900 |
| 2003/08/06 | 1,700 | 1,714 | 1,670 | 1,696 | -20 | -1.2% | 282,400 |
| 2003/08/05 | 1,781 | 1,801 | 1,706 | 1,716 | -89 | -4.9% | 700,800 |
| 2003/08/04 | 1,793 | 1,805 | 1,781 | 1,805 | +15 | +0.8% | 456,000 |
| 2003/08/01 | 1,800 | 1,805 | 1,786 | 1,790 | +8 | +0.4% | 292,500 |
| 2003/07/31 | 1,839 | 1,839 | 1,771 | 1,782 | -56 | -3% | 431,000 |
| 2003/07/30 | 1,849 | 1,851 | 1,802 | 1,838 | -7 | -0.4% | 543,800 |
| 2003/07/29 | 1,832 | 1,857 | 1,830 | 1,845 | ±0 | ±0% | 711,300 |
| 2003/07/28 | 1,820 | 1,854 | 1,809 | 1,845 | +75 | +4.2% | 855,600 |
| 2003/07/25 | 1,745 | 1,793 | 1,730 | 1,770 | +53 | +3.1% | 852,000 |
| 2003/07/24 | 1,745 | 1,753 | 1,714 | 1,717 | +3 | +0.2% | 564,500 |
| 2003/07/23 | 1,703 | 1,725 | 1,698 | 1,714 | +25 | +1.5% | 407,500 |
| 2003/07/22 | 1,709 | 1,709 | 1,681 | 1,689 | -8 | -0.5% | 190,700 |
| 2003/07/18 | 1,680 | 1,711 | 1,660 | 1,697 | +4 | +0.2% | 441,900 |
| 2003/07/17 | 1,700 | 1,700 | 1,685 | 1,693 | -9 | -0.5% | 439,300 |
| 2003/07/16 | 1,700 | 1,720 | 1,680 | 1,702 | +32 | +1.9% | 731,400 |
| 2003/07/15 | 1,650 | 1,686 | 1,648 | 1,670 | +60 | +3.7% | 491,100 |
| 2003/07/14 | 1,640 | 1,643 | 1,610 | 1,610 | -35 | -2.1% | 498,800 |
| 2003/07/11 | 1,671 | 1,671 | 1,636 | 1,645 | -40 | -2.4% | 484,500 |
| 2003/07/10 | 1,708 | 1,708 | 1,675 | 1,685 | -3 | -0.2% | 665,200 |
| 2003/07/09 | 1,709 | 1,730 | 1,660 | 1,688 | -4 | -0.2% | 662,000 |
| 2003/07/08 | 1,762 | 1,765 | 1,690 | 1,692 | -10 | -0.6% | 929,500 |
| 2003/07/07 | 1,615 | 1,719 | 1,603 | 1,702 | +110 | +6.9% | 821,200 |
| 2003/07/04 | 1,501 | 1,592 | 1,501 | 1,592 | +1 | +0.1% | 713,000 |
| 2003/07/03 | 1,669 | 1,720 | 1,576 | 1,591 | -108 | -6.4% | 1,157,200 |
| 2003/07/02 | 1,685 | 1,699 | 1,675 | 1,699 | +43 | +2.6% | 982,500 |
| 2003/07/01 | 1,626 | 1,685 | 1,625 | 1,656 | +40 | +2.5% | 722,900 |
| 2003/06/30 | 1,600 | 1,625 | 1,599 | 1,616 | +29 | +1.8% | 450,600 |
| 2003/06/27 | 1,540 | 1,595 | 1,532 | 1,587 | +67 | +4.4% | 560,900 |
| 2003/06/26 | 1,500 | 1,522 | 1,500 | 1,520 | +22 | +1.5% | 530,600 |
| 2003/06/25 | 1,490 | 1,508 | 1,483 | 1,498 | +5 | +0.3% | 364,700 |
| 2003/06/24 | 1,515 | 1,530 | 1,480 | 1,493 | -22 | -1.5% | 534,700 |
| 2003/06/23 | 1,480 | 1,525 | 1,476 | 1,515 | +45 | +3.1% | 736,300 |
| 2003/06/20 | 1,416 | 1,470 | 1,415 | 1,470 | +54 | +3.8% | 564,300 |
| 2003/06/19 | 1,430 | 1,439 | 1,416 | 1,416 | -14 | -1% | 385,000 |
5201～
5250
件表示中 / 5820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 | 359,000円 | -0.6% | -27.2% | 1.39% | 36.38倍 | 1.11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 |
| 三浦工 | 382,800円 | +60.9% | +9.0% | 1.44% | 20.69倍 | 2.54倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| フジテック | 597,000円 | +6.8% | +6.9% | 2.76% | 29.12倍 | 3.04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 |
| 住友重 | 328,700円 | -1.1% | -13.2% | 3.80% | 10.40倍 | 0.60倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| オルガノ | 871,000円 | +9.7% | +21.7% | 1.63% | 18.64倍 | 3.70倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
