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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 1,400 | 1,437 | 1,398 | 1,430 | +40 | +2.9% | 493,300 |
| 2003/06/17 | 1,421 | 1,421 | 1,387 | 1,390 | -5 | -0.4% | 468,900 |
| 2003/06/16 | 1,410 | 1,420 | 1,387 | 1,395 | -27 | -1.9% | 354,100 |
| 2003/06/13 | 1,428 | 1,429 | 1,411 | 1,422 | -21 | -1.5% | 574,800 |
| 2003/06/12 | 1,463 | 1,465 | 1,440 | 1,443 | ±0 | ±0% | 668,300 |
| 2003/06/11 | 1,416 | 1,476 | 1,412 | 1,443 | +47 | +3.4% | 849,300 |
| 2003/06/10 | 1,404 | 1,414 | 1,386 | 1,396 | -48 | -3.3% | 622,700 |
| 2003/06/09 | 1,443 | 1,453 | 1,425 | 1,444 | +1 | +0.1% | 449,300 |
| 2003/06/06 | 1,430 | 1,452 | 1,424 | 1,443 | +28 | +2% | 896,000 |
| 2003/06/05 | 1,402 | 1,423 | 1,392 | 1,415 | +53 | +3.9% | 648,700 |
| 2003/06/04 | 1,378 | 1,396 | 1,355 | 1,362 | -32 | -2.3% | 647,700 |
| 2003/06/03 | 1,415 | 1,424 | 1,392 | 1,394 | -21 | -1.5% | 981,700 |
| 2003/06/02 | 1,400 | 1,440 | 1,399 | 1,415 | +56 | +4.1% | 820,500 |
| 2003/05/30 | 1,374 | 1,407 | 1,359 | 1,359 | -8 | -0.6% | 549,400 |
| 2003/05/29 | 1,327 | 1,378 | 1,312 | 1,367 | +59 | +4.5% | 1,515,600 |
| 2003/05/28 | 1,257 | 1,308 | 1,256 | 1,308 | +58 | +4.6% | 467,200 |
| 2003/05/27 | 1,275 | 1,275 | 1,248 | 1,250 | -27 | -2.1% | 562,400 |
| 2003/05/26 | 1,269 | 1,285 | 1,269 | 1,277 | -6 | -0.5% | 343,800 |
| 2003/05/23 | 1,266 | 1,295 | 1,245 | 1,283 | +30 | +2.4% | 455,500 |
| 2003/05/22 | 1,276 | 1,282 | 1,240 | 1,253 | -31 | -2.4% | 564,200 |
| 2003/05/21 | 1,294 | 1,300 | 1,282 | 1,284 | +19 | +1.5% | 481,300 |
| 2003/05/20 | 1,280 | 1,301 | 1,260 | 1,265 | -28 | -2.2% | 879,800 |
| 2003/05/19 | 1,293 | 1,304 | 1,280 | 1,293 | +18 | +1.4% | 727,800 |
| 2003/05/16 | 1,255 | 1,285 | 1,251 | 1,275 | +48 | +3.9% | 842,600 |
| 2003/05/15 | 1,255 | 1,255 | 1,222 | 1,227 | -14 | -1.1% | 575,800 |
| 2003/05/14 | 1,240 | 1,257 | 1,225 | 1,241 | +10 | +0.8% | 488,000 |
| 2003/05/13 | 1,235 | 1,250 | 1,226 | 1,231 | +40 | +3.4% | 1,466,700 |
| 2003/05/12 | 1,165 | 1,195 | 1,165 | 1,191 | +44 | +3.8% | 502,800 |
| 2003/05/09 | 1,125 | 1,150 | 1,125 | 1,147 | +22 | +2% | 160,700 |
| 2003/05/08 | 1,155 | 1,160 | 1,125 | 1,125 | -29 | -2.5% | 251,700 |
| 2003/05/07 | 1,151 | 1,165 | 1,145 | 1,154 | +4 | +0.3% | 493,500 |
| 2003/05/06 | 1,125 | 1,153 | 1,124 | 1,150 | +47 | +4.3% | 371,400 |
| 2003/05/02 | 1,110 | 1,118 | 1,087 | 1,103 | -12 | -1.1% | 137,300 |
| 2003/05/01 | 1,100 | 1,118 | 1,092 | 1,115 | +15 | +1.4% | 265,500 |
| 2003/04/30 | 1,071 | 1,100 | 1,071 | 1,100 | +28 | +2.6% | 328,000 |
| 2003/04/28 | 1,091 | 1,098 | 1,070 | 1,072 | -42 | -3.8% | 191,800 |
| 2003/04/25 | 1,130 | 1,130 | 1,101 | 1,114 | -21 | -1.9% | 216,500 |
| 2003/04/24 | 1,144 | 1,155 | 1,126 | 1,135 | +1 | +0.1% | 114,900 |
| 2003/04/23 | 1,141 | 1,145 | 1,130 | 1,134 | -7 | -0.6% | 186,900 |
| 2003/04/22 | 1,163 | 1,167 | 1,136 | 1,141 | -20 | -1.7% | 258,700 |
| 2003/04/21 | 1,188 | 1,195 | 1,154 | 1,161 | -27 | -2.3% | 233,600 |
| 2003/04/18 | 1,164 | 1,188 | 1,160 | 1,188 | +24 | +2.1% | 529,500 |
| 2003/04/17 | 1,126 | 1,169 | 1,126 | 1,164 | +42 | +3.7% | 439,400 |
| 2003/04/16 | 1,112 | 1,129 | 1,102 | 1,122 | +30 | +2.7% | 501,000 |
| 2003/04/15 | 1,054 | 1,106 | 1,053 | 1,092 | +38 | +3.6% | 516,400 |
| 2003/04/14 | 1,071 | 1,081 | 1,050 | 1,054 | -21 | -2% | 380,500 |
| 2003/04/11 | 1,080 | 1,090 | 1,070 | 1,075 | -5 | -0.5% | 286,000 |
| 2003/04/10 | 1,092 | 1,092 | 1,072 | 1,080 | +4 | +0.4% | 410,800 |
| 2003/04/09 | 1,079 | 1,085 | 1,070 | 1,076 | +8 | +0.7% | 179,500 |
| 2003/04/08 | 1,090 | 1,090 | 1,061 | 1,068 | -29 | -2.6% | 396,100 |
5251～
5300
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
