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 |
|---|---|---|---|---|---|---|---|
| 2003/02/18 | 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 |
| 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 |
5501～
5550
件表示中 / 5987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 | 426,800円 | +3.0% | +30.4% | 5.76% | 26.56倍 | 1.25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 | 586,000円 | +3.9% | +65.0% | 1.91% | 17.66倍 | 1.91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 | 170,600円 | +2.1% | -18.6% | 3.63% | 17.65倍 | 1.05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 | 348,900円 | -5.7% | -16.5% | 3.01% | 24.73倍 | 1.57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 |
| フジテック | 561,400円 | +1.1% | +26.2% | 0.00% | 25.77倍 | 2.82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 |
市場注目の銘柄
チャート関連のコラム
