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 |
|---|---|---|---|---|---|---|---|
| 2003/04/03 | 1,133 | 1,136 | 1,072 | 1,074 | -51 | -4.5% | 422,700 |
| 2003/04/02 | 1,122 | 1,127 | 1,100 | 1,125 | +9 | +0.8% | 378,500 |
| 2003/04/01 | 1,121 | 1,140 | 1,116 | 1,116 | -24 | -2.1% | 390,200 |
| 2003/03/31 | 1,177 | 1,178 | 1,140 | 1,140 | -42 | -3.6% | 390,100 |
| 2003/03/28 | 1,207 | 1,209 | 1,181 | 1,182 | -18 | -1.5% | 235,300 |
| 2003/03/27 | 1,214 | 1,214 | 1,196 | 1,200 | +6 | +0.5% | 421,900 |
| 2003/03/26 | 1,174 | 1,195 | 1,172 | 1,194 | +12 | +1% | 335,300 |
| 2003/03/25 | 1,175 | 1,200 | 1,175 | 1,182 | -45 | -3.7% | 337,600 |
| 2003/03/24 | 1,218 | 1,240 | 1,216 | 1,227 | +29 | +2.4% | 464,800 |
| 2003/03/20 | 1,197 | 1,202 | 1,170 | 1,198 | +40 | +3.5% | 527,200 |
| 2003/03/19 | 1,172 | 1,175 | 1,141 | 1,158 | -13 | -1.1% | 261,600 |
| 2003/03/18 | 1,163 | 1,184 | 1,160 | 1,171 | +36 | +3.2% | 592,400 |
| 2003/03/17 | 1,169 | 1,169 | 1,119 | 1,135 | -40 | -3.4% | 239,200 |
| 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 |
5401～
5450
件表示中 / 5918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 | 331,500円 | +3.0% | +30.4% | 4.42% | 20.63倍 | 0.97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 |
| アマダ | 134,900円 | +0.4% | -8.7% | 4.60% | 12.04倍 | 0.83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 |
| 日製鋼 | 589,300円 | +6.9% | +12.8% | 1.29% | 27.11倍 | 2.40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 |
| 三浦工 | 290,900円 | +55.0% | +9.0% | 1.89% | 15.73倍 | 1.93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 |
| 住友重 | 286,000円 | +1.8% | +7.8% | 4.37% | 12.28倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
