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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 1,410 | 1,440 | 1,400 | 1,428 | +38 | +2.7% | 1,094,000 |
| 2002/11/05 | 1,283 | 1,390 | 1,262 | 1,390 | +167 | +13.7% | 563,000 |
| 2002/11/01 | 1,250 | 1,259 | 1,217 | 1,223 | -25 | -2% | 258,000 |
| 2002/10/31 | 1,301 | 1,310 | 1,247 | 1,248 | -27 | -2.1% | 232,800 |
| 2002/10/30 | 1,273 | 1,320 | 1,261 | 1,275 | -18 | -1.4% | 240,600 |
| 2002/10/29 | 1,300 | 1,331 | 1,275 | 1,293 | -1 | -0.1% | 185,700 |
| 2002/10/28 | 1,325 | 1,325 | 1,276 | 1,294 | -31 | -2.3% | 149,400 |
| 2002/10/25 | 1,280 | 1,325 | 1,280 | 1,325 | +41 | +3.2% | 248,100 |
| 2002/10/24 | 1,334 | 1,340 | 1,281 | 1,284 | -30 | -2.3% | 198,900 |
| 2002/10/23 | 1,253 | 1,337 | 1,252 | 1,314 | -37 | -2.7% | 453,700 |
| 2002/10/22 | 1,446 | 1,446 | 1,310 | 1,351 | -75 | -5.3% | 265,900 |
| 2002/10/21 | 1,450 | 1,451 | 1,420 | 1,426 | +16 | +1.1% | 184,900 |
| 2002/10/18 | 1,430 | 1,452 | 1,410 | 1,410 | +12 | +0.9% | 305,800 |
| 2002/10/17 | 1,415 | 1,460 | 1,375 | 1,398 | -32 | -2.2% | 369,100 |
| 2002/10/16 | 1,490 | 1,539 | 1,430 | 1,430 | ±0 | ±0% | 945,600 |
| 2002/10/15 | 1,360 | 1,435 | 1,360 | 1,430 | +100 | +7.5% | 542,800 |
| 2002/10/11 | 1,310 | 1,345 | 1,295 | 1,330 | +34 | +2.6% | 626,200 |
| 2002/10/10 | 1,300 | 1,301 | 1,240 | 1,296 | -29 | -2.2% | 574,200 |
| 2002/10/09 | 1,360 | 1,399 | 1,319 | 1,325 | -15 | -1.1% | 472,300 |
| 2002/10/08 | 1,291 | 1,354 | 1,288 | 1,340 | +58 | +4.5% | 734,400 |
| 2002/10/07 | 1,356 | 1,356 | 1,278 | 1,282 | -74 | -5.5% | 848,200 |
| 2002/10/04 | 1,328 | 1,365 | 1,324 | 1,356 | +11 | +0.8% | 603,200 |
| 2002/10/03 | 1,340 | 1,357 | 1,328 | 1,345 | -55 | -3.9% | 624,100 |
| 2002/10/02 | 1,475 | 1,481 | 1,384 | 1,400 | -74 | -5% | 918,600 |
| 2002/10/01 | 1,480 | 1,480 | 1,445 | 1,474 | -27 | -1.8% | 393,300 |
| 2002/09/30 | 1,530 | 1,540 | 1,480 | 1,501 | -116 | -7.2% | 487,300 |
| 2002/09/27 | 1,575 | 1,617 | 1,575 | 1,617 | +93 | +6.1% | 440,600 |
| 2002/09/26 | 1,555 | 1,603 | 1,522 | 1,524 | -27 | -1.7% | 429,100 |
| 2002/09/25 | 1,620 | 1,621 | 1,550 | 1,551 | -83 | -5.1% | 535,900 |
| 2002/09/24 | 1,700 | 1,700 | 1,620 | 1,634 | -91 | -5.3% | 514,100 |
| 2002/09/20 | 1,748 | 1,750 | 1,721 | 1,725 | -30 | -1.7% | 209,400 |
| 2002/09/19 | 1,800 | 1,801 | 1,731 | 1,755 | -35 | -2% | 307,600 |
| 2002/09/18 | 1,764 | 1,790 | 1,718 | 1,790 | -4 | -0.2% | 252,600 |
| 2002/09/17 | 1,716 | 1,794 | 1,716 | 1,794 | +74 | +4.3% | 169,100 |
| 2002/09/13 | 1,740 | 1,740 | 1,712 | 1,720 | -20 | -1.1% | 244,900 |
| 2002/09/12 | 1,750 | 1,755 | 1,724 | 1,740 | -30 | -1.7% | 197,500 |
| 2002/09/11 | 1,805 | 1,805 | 1,768 | 1,770 | -11 | -0.6% | 155,900 |
| 2002/09/10 | 1,771 | 1,800 | 1,764 | 1,781 | +18 | +1% | 294,000 |
| 2002/09/09 | 1,761 | 1,780 | 1,758 | 1,763 | +25 | +1.4% | 291,400 |
| 2002/09/06 | 1,800 | 1,800 | 1,715 | 1,738 | -95 | -5.2% | 473,600 |
| 2002/09/05 | 1,784 | 1,849 | 1,781 | 1,833 | +59 | +3.3% | 235,100 |
| 2002/09/04 | 1,840 | 1,840 | 1,753 | 1,774 | -92 | -4.9% | 669,300 |
| 2002/09/03 | 1,904 | 1,907 | 1,848 | 1,866 | -46 | -2.4% | 351,600 |
| 2002/09/02 | 1,940 | 1,940 | 1,910 | 1,912 | -2 | -0.1% | 137,400 |
| 2002/08/30 | 1,924 | 1,935 | 1,877 | 1,914 | -8 | -0.4% | 281,400 |
| 2002/08/29 | 1,985 | 1,985 | 1,922 | 1,922 | -103 | -5.1% | 454,300 |
| 2002/08/28 | 2,030 | 2,090 | 2,015 | 2,025 | +5 | +0.2% | 171,000 |
| 2002/08/27 | 2,070 | 2,080 | 2,020 | 2,020 | -95 | -4.5% | 199,700 |
| 2002/08/26 | 2,065 | 2,135 | 2,045 | 2,115 | +90 | +4.4% | 558,900 |
| 2002/08/23 | 1,950 | 2,035 | 1,950 | 2,025 | +105 | +5.5% | 560,500 |
5401～
5450
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% | 20.70倍 | 2.55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 | 3.05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
