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 |
|---|---|---|---|---|---|---|---|
| 2003/07/14 | 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 |
| 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 |
5401～
5450
件表示中 / 5988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 | 430,700円 | +3.0% | +30.4% | 5.71% | 26.80倍 | 1.26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 | 593,000円 | +3.9% | +65.0% | 1.89% | 17.87倍 | 1.93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 |
| アマダ | 171,600円 | +2.1% | -18.6% | 3.61% | 17.76倍 | 1.06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 |
| ＤＭＧ森精 | 340,200円 | -5.7% | -16.5% | 3.09% | 24.12倍 | 1.53倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| 三井海洋 | 650,000円 | -11.6% | +36.4% | 1.85% | 10.40倍 | 2.38倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
