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 |
|---|---|---|---|---|---|---|---|
| 2002/12/25 | 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 |
| 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 |
5501～
5550
件表示中 / 5954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 | 387,600円 | +3.0% | +30.4% | 6.35% | 24.12倍 | 1.13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 | 531,200円 | +3.9% | +65.0% | 2.11% | 16.19倍 | 1.75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 |
| 日製鋼 | 772,600円 | +16.7% | +4.3% | 1.14% | 30.74倍 | 2.94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 |
| アマダ | 149,900円 | +2.1% | -8.5% | 4.14% | 15.53倍 | 0.93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 |
| フジテック | 577,500円 | +1.1% | +26.2% | 3.03% | 26.51倍 | 2.90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
