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 |
|---|---|---|---|---|---|---|---|
| 2003/03/14 | 1,160 | 1,175 | 1,152 | 1,175 | +41 | +3.6% | 711,600 |
| 2003/03/13 | 1,150 | 1,154 | 1,129 | 1,134 | -16 | -1.4% | 198,600 |
| 2003/03/12 | 1,115 | 1,154 | 1,115 | 1,150 | -5 | -0.4% | 438,900 |
| 2003/03/11 | 1,180 | 1,182 | 1,151 | 1,155 | -35 | -2.9% | 347,500 |
| 2003/03/10 | 1,200 | 1,205 | 1,177 | 1,190 | -17 | -1.4% | 412,200 |
| 2003/03/07 | 1,215 | 1,220 | 1,205 | 1,207 | -8 | -0.7% | 573,300 |
| 2003/03/06 | 1,220 | 1,230 | 1,206 | 1,215 | +15 | +1.3% | 331,900 |
| 2003/03/05 | 1,198 | 1,207 | 1,190 | 1,200 | -3 | -0.2% | 238,900 |
| 2003/03/04 | 1,215 | 1,215 | 1,200 | 1,203 | -7 | -0.6% | 204,600 |
| 2003/03/03 | 1,200 | 1,210 | 1,188 | 1,210 | +10 | +0.8% | 195,400 |
| 2003/02/28 | 1,219 | 1,219 | 1,200 | 1,200 | -9 | -0.7% | 242,700 |
| 2003/02/27 | 1,218 | 1,218 | 1,182 | 1,209 | +11 | +0.9% | 533,200 |
| 2003/02/26 | 1,226 | 1,245 | 1,191 | 1,198 | -32 | -2.6% | 497,000 |
| 2003/02/25 | 1,263 | 1,271 | 1,230 | 1,230 | -32 | -2.5% | 754,100 |
| 2003/02/24 | 1,268 | 1,268 | 1,252 | 1,262 | +19 | +1.5% | 565,200 |
| 2003/02/21 | 1,225 | 1,245 | 1,222 | 1,243 | +24 | +2% | 680,800 |
| 2003/02/20 | 1,249 | 1,251 | 1,217 | 1,219 | -50 | -3.9% | 943,000 |
| 2003/02/19 | 1,255 | 1,274 | 1,240 | 1,269 | -86 | -6.3% | 2,330,700 |
| 2003/02/18 | 1,370 | 1,370 | 1,329 | 1,355 | +10 | +0.7% | 460,000 |
| 2003/02/17 | 1,340 | 1,355 | 1,330 | 1,345 | +23 | +1.7% | 424,800 |
| 2003/02/14 | 1,325 | 1,347 | 1,300 | 1,322 | -32 | -2.4% | 637,100 |
| 2003/02/13 | 1,365 | 1,377 | 1,333 | 1,354 | +29 | +2.2% | 615,500 |
| 2003/02/12 | 1,329 | 1,332 | 1,311 | 1,325 | -25 | -1.9% | 611,100 |
| 2003/02/10 | 1,340 | 1,356 | 1,340 | 1,350 | -10 | -0.7% | 183,300 |
| 2003/02/07 | 1,360 | 1,372 | 1,355 | 1,360 | -19 | -1.4% | 408,500 |
| 2003/02/06 | 1,419 | 1,419 | 1,379 | 1,379 | -23 | -1.6% | 376,700 |
| 2003/02/05 | 1,335 | 1,423 | 1,314 | 1,402 | +67 | +5% | 867,400 |
| 2003/02/04 | 1,350 | 1,361 | 1,310 | 1,335 | +19 | +1.4% | 336,300 |
| 2003/02/03 | 1,300 | 1,340 | 1,283 | 1,316 | +25 | +1.9% | 261,100 |
| 2003/01/31 | 1,291 | 1,306 | 1,281 | 1,291 | -19 | -1.5% | 411,300 |
| 2003/01/30 | 1,330 | 1,335 | 1,307 | 1,310 | +5 | +0.4% | 198,800 |
| 2003/01/29 | 1,360 | 1,368 | 1,305 | 1,305 | -53 | -3.9% | 238,600 |
| 2003/01/28 | 1,352 | 1,370 | 1,335 | 1,358 | -14 | -1% | 258,100 |
| 2003/01/27 | 1,440 | 1,440 | 1,372 | 1,372 | -67 | -4.7% | 297,700 |
| 2003/01/24 | 1,440 | 1,489 | 1,435 | 1,439 | +34 | +2.4% | 667,400 |
| 2003/01/23 | 1,386 | 1,425 | 1,386 | 1,405 | +8 | +0.6% | 311,500 |
| 2003/01/22 | 1,390 | 1,425 | 1,385 | 1,397 | +7 | +0.5% | 395,200 |
| 2003/01/21 | 1,385 | 1,395 | 1,380 | 1,390 | -10 | -0.7% | 701,700 |
| 2003/01/20 | 1,460 | 1,460 | 1,400 | 1,400 | -59 | -4% | 586,200 |
| 2003/01/17 | 1,435 | 1,473 | 1,432 | 1,459 | +24 | +1.7% | 501,500 |
| 2003/01/16 | 1,435 | 1,439 | 1,434 | 1,435 | -7 | -0.5% | 369,400 |
| 2003/01/15 | 1,390 | 1,449 | 1,389 | 1,442 | +72 | +5.3% | 1,106,400 |
| 2003/01/14 | 1,316 | 1,380 | 1,305 | 1,370 | +94 | +7.4% | 590,200 |
| 2003/01/10 | 1,293 | 1,293 | 1,255 | 1,276 | +23 | +1.8% | 239,000 |
| 2003/01/09 | 1,260 | 1,272 | 1,248 | 1,253 | -46 | -3.5% | 208,600 |
| 2003/01/08 | 1,320 | 1,320 | 1,266 | 1,299 | -20 | -1.5% | 276,600 |
| 2003/01/07 | 1,345 | 1,354 | 1,310 | 1,319 | -6 | -0.5% | 171,400 |
| 2003/01/06 | 1,320 | 1,345 | 1,316 | 1,325 | +18 | +1.4% | 79,700 |
| 2002/12/30 | 1,310 | 1,319 | 1,292 | 1,307 | -13 | -1% | 123,000 |
| 2002/12/27 | 1,318 | 1,329 | 1,300 | 1,320 | +20 | +1.5% | 248,500 |
5301～
5350
件表示中 / 5805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 | 253,700円 | +3.7% | +13.9% | 1.97% | 14.95倍 | 0.78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 |
| アマノ | 428,400円 | +4.7% | +5.5% | 3.38% | 21.05倍 | 2.33倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| オルガノ | 686,000円 | +6.4% | +5.9% | 1.55% | 17.91倍 | 3.10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 |
| ナブテスコ | 241,800円 | -3.0% | -42.6% | 3.31% | 31.23倍 | 1.08倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| ハーモニック | 273,500円 | +4.9% | +373.7% | 0.73% | 129.92倍 | 3.27倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム
