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 |
|---|---|---|---|---|---|---|---|
| 2003/01/20 | 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 |
| 2002/12/26 | 1,280 | 1,310 | 1,280 | 1,300 | +31 | +2.4% | 281,400 |
| 2002/12/25 | 1,294 | 1,302 | 1,256 | 1,269 | -21 | -1.6% | 242,400 |
| 2002/12/24 | 1,300 | 1,314 | 1,284 | 1,290 | +6 | +0.5% | 310,100 |
| 2002/12/20 | 1,270 | 1,284 | 1,254 | 1,284 | +19 | +1.5% | 492,100 |
| 2002/12/19 | 1,270 | 1,270 | 1,244 | 1,265 | -10 | -0.8% | 470,400 |
| 2002/12/18 | 1,370 | 1,373 | 1,275 | 1,275 | -55 | -4.1% | 494,500 |
| 2002/12/17 | 1,341 | 1,342 | 1,315 | 1,330 | +49 | +3.8% | 233,300 |
| 2002/12/16 | 1,301 | 1,320 | 1,277 | 1,281 | -34 | -2.6% | 263,500 |
| 2002/12/13 | 1,350 | 1,358 | 1,298 | 1,315 | -75 | -5.4% | 679,700 |
| 2002/12/12 | 1,389 | 1,405 | 1,382 | 1,390 | -39 | -2.7% | 464,200 |
| 2002/12/11 | 1,456 | 1,480 | 1,410 | 1,429 | -7 | -0.5% | 301,700 |
| 2002/12/10 | 1,437 | 1,473 | 1,420 | 1,436 | -49 | -3.3% | 471,100 |
| 2002/12/09 | 1,530 | 1,540 | 1,485 | 1,485 | -66 | -4.3% | 343,900 |
| 2002/12/06 | 1,582 | 1,590 | 1,524 | 1,551 | -28 | -1.8% | 404,800 |
| 2002/12/05 | 1,580 | 1,598 | 1,578 | 1,579 | -7 | -0.4% | 478,500 |
| 2002/12/04 | 1,587 | 1,587 | 1,579 | 1,586 | -17 | -1.1% | 525,200 |
| 2002/12/03 | 1,660 | 1,674 | 1,603 | 1,603 | -41 | -2.5% | 381,900 |
| 2002/12/02 | 1,600 | 1,644 | 1,590 | 1,644 | +16 | +1% | 490,600 |
| 2002/11/29 | 1,579 | 1,629 | 1,578 | 1,628 | +72 | +4.6% | 709,000 |
| 2002/11/28 | 1,550 | 1,565 | 1,532 | 1,556 | +47 | +3.1% | 646,300 |
| 2002/11/27 | 1,500 | 1,540 | 1,490 | 1,509 | -11 | -0.7% | 290,200 |
| 2002/11/26 | 1,550 | 1,560 | 1,510 | 1,520 | -34 | -2.2% | 450,500 |
| 2002/11/25 | 1,500 | 1,568 | 1,475 | 1,554 | +44 | +2.9% | 818,700 |
| 2002/11/22 | 1,450 | 1,510 | 1,430 | 1,510 | +200 | +15.3% | 1,186,600 |
| 2002/11/21 | 1,290 | 1,320 | 1,280 | 1,310 | +35 | +2.7% | 435,000 |
| 2002/11/20 | 1,312 | 1,316 | 1,237 | 1,275 | -77 | -5.7% | 949,400 |
| 2002/11/19 | 1,350 | 1,355 | 1,324 | 1,352 | +1 | +0.1% | 624,300 |
| 2002/11/18 | 1,370 | 1,370 | 1,290 | 1,351 | +21 | +1.6% | 313,400 |
| 2002/11/15 | 1,295 | 1,330 | 1,295 | 1,330 | +49 | +3.8% | 434,200 |
| 2002/11/14 | 1,283 | 1,305 | 1,252 | 1,281 | -1 | -0.1% | 403,300 |
| 2002/11/13 | 1,295 | 1,299 | 1,250 | 1,282 | -8 | -0.6% | 214,400 |
| 2002/11/12 | 1,250 | 1,304 | 1,246 | 1,290 | -15 | -1.1% | 318,600 |
| 2002/11/11 | 1,450 | 1,450 | 1,299 | 1,305 | -151 | -10.4% | 342,100 |
| 2002/11/08 | 1,449 | 1,470 | 1,443 | 1,456 | +6 | +0.4% | 426,000 |
| 2002/11/07 | 1,419 | 1,450 | 1,411 | 1,450 | +22 | +1.5% | 784,800 |
| 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 |
5451～
5500
件表示中 / 5917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 | 339,400円 | +3.0% | +30.4% | 4.32% | 21.12倍 | 0.99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 |
| フジテック | 571,100円 | +5.5% | +4.2% | 2.89% | 31.39倍 | 2.91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 |
| 日製鋼 | 596,900円 | +6.9% | +12.8% | 1.27% | 27.46倍 | 2.43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 | 294,400円 | +55.0% | +9.0% | 1.87% | 15.92倍 | 1.96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 | 289,800円 | +1.8% | +7.8% | 4.31% | 12.44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
