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 |
|---|---|---|---|---|---|---|---|
| 2001/11/30 | 1,920 | 1,932 | 1,850 | 1,921 | +60 | +3.2% | 397,400 |
| 2001/11/29 | 1,920 | 1,950 | 1,800 | 1,861 | -59 | -3.1% | 696,700 |
| 2001/11/28 | 2,100 | 2,150 | 1,920 | 1,920 | -185 | -8.8% | 429,100 |
| 2001/11/27 | 2,070 | 2,185 | 2,030 | 2,105 | +105 | +5.3% | 681,500 |
| 2001/11/26 | 1,900 | 2,000 | 1,900 | 2,000 | +110 | +5.8% | 293,500 |
| 2001/11/22 | 1,858 | 1,890 | 1,832 | 1,890 | +80 | +4.4% | 319,700 |
| 2001/11/21 | 1,840 | 1,840 | 1,800 | 1,810 | -60 | -3.2% | 283,000 |
| 2001/11/20 | 1,950 | 1,974 | 1,861 | 1,870 | -61 | -3.2% | 409,400 |
| 2001/11/19 | 1,918 | 2,010 | 1,918 | 1,931 | -47 | -2.4% | 748,300 |
| 2001/11/16 | 1,945 | 2,005 | 1,915 | 1,978 | +213 | +12.1% | 958,500 |
| 2001/11/15 | 1,668 | 1,765 | 1,668 | 1,765 | +67 | +3.9% | 226,100 |
| 2001/11/14 | 1,710 | 1,749 | 1,696 | 1,698 | +8 | +0.5% | 309,400 |
| 2001/11/13 | 1,676 | 1,715 | 1,676 | 1,690 | -16 | -0.9% | 258,800 |
| 2001/11/12 | 1,798 | 1,800 | 1,700 | 1,706 | -32 | -1.8% | 139,800 |
| 2001/11/09 | 1,820 | 1,820 | 1,738 | 1,738 | -52 | -2.9% | 137,800 |
| 2001/11/08 | 1,800 | 1,815 | 1,770 | 1,790 | -30 | -1.6% | 324,400 |
| 2001/11/07 | 1,850 | 1,858 | 1,801 | 1,820 | -24 | -1.3% | 362,400 |
| 2001/11/06 | 1,876 | 1,876 | 1,815 | 1,844 | -2 | -0.1% | 240,200 |
| 2001/11/05 | 1,788 | 1,869 | 1,777 | 1,846 | +125 | +7.3% | 429,900 |
| 2001/11/02 | 1,765 | 1,776 | 1,721 | 1,721 | +46 | +2.7% | 391,700 |
| 2001/11/01 | 1,636 | 1,677 | 1,601 | 1,675 | +39 | +2.4% | 165,500 |
| 2001/10/31 | 1,570 | 1,636 | 1,570 | 1,636 | +36 | +2.3% | 238,700 |
| 2001/10/30 | 1,646 | 1,651 | 1,595 | 1,600 | -166 | -9.4% | 655,200 |
| 2001/10/29 | 1,799 | 1,799 | 1,700 | 1,766 | -4 | -0.2% | 249,000 |
| 2001/10/26 | 1,780 | 1,790 | 1,730 | 1,770 | +50 | +2.9% | 701,000 |
| 2001/10/25 | 1,720 | 1,772 | 1,695 | 1,720 | +30 | +1.8% | 802,300 |
| 2001/10/24 | 1,620 | 1,810 | 1,595 | 1,690 | +160 | +10.5% | 1,052,600 |
| 2001/10/23 | 1,487 | 1,530 | 1,475 | 1,530 | +45 | +3% | 239,800 |
| 2001/10/22 | 1,505 | 1,520 | 1,470 | 1,485 | -20 | -1.3% | 128,400 |
| 2001/10/19 | 1,510 | 1,528 | 1,490 | 1,505 | +15 | +1% | 294,000 |
| 2001/10/18 | 1,460 | 1,510 | 1,460 | 1,490 | -10 | -0.7% | 226,600 |
| 2001/10/17 | 1,478 | 1,510 | 1,450 | 1,500 | +42 | +2.9% | 206,500 |
| 2001/10/16 | 1,420 | 1,471 | 1,418 | 1,458 | -14 | -1% | 265,600 |
| 2001/10/15 | 1,480 | 1,480 | 1,456 | 1,472 | +12 | +0.8% | 140,500 |
| 2001/10/12 | 1,444 | 1,530 | 1,424 | 1,460 | +96 | +7% | 624,400 |
| 2001/10/11 | 1,360 | 1,370 | 1,315 | 1,364 | +64 | +4.9% | 443,700 |
| 2001/10/10 | 1,262 | 1,310 | 1,261 | 1,300 | -2 | -0.2% | 287,700 |
| 2001/10/09 | 1,316 | 1,350 | 1,290 | 1,302 | -27 | -2% | 402,600 |
| 2001/10/05 | 1,316 | 1,330 | 1,295 | 1,329 | +20 | +1.5% | 519,100 |
| 2001/10/04 | 1,330 | 1,350 | 1,220 | 1,309 | +39 | +3.1% | 217,000 |
| 2001/10/03 | 1,260 | 1,285 | 1,256 | 1,270 | +38 | +3.1% | 783,600 |
| 2001/10/02 | 1,200 | 1,240 | 1,180 | 1,232 | +32 | +2.7% | 269,600 |
| 2001/10/01 | 1,200 | 1,205 | 1,173 | 1,200 | ±0 | ±0% | 212,000 |
| 2001/09/28 | 1,180 | 1,220 | 1,175 | 1,200 | ±0 | ±0% | 201,500 |
| 2001/09/27 | 1,200 | 1,209 | 1,190 | 1,200 | ±0 | ±0% | 271,900 |
| 2001/09/26 | 1,200 | 1,207 | 1,195 | 1,200 | +1 | +0.1% | 316,100 |
| 2001/09/25 | 1,200 | 1,244 | 1,175 | 1,199 | +4 | +0.3% | 524,300 |
| 2001/09/21 | 1,181 | 1,212 | 1,153 | 1,195 | -75 | -5.9% | 628,500 |
| 2001/09/20 | 1,350 | 1,352 | 1,265 | 1,270 | -100 | -7.3% | 571,300 |
| 2001/09/19 | 1,395 | 1,397 | 1,360 | 1,370 | -10 | -0.7% | 244,400 |
5501～
5550
件表示中 / 5692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 | 321,100円 | +3.7% | +13.9% | 1.56% | 18.93倍 | 1.10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 |
| セガサミーＨＤ | 227,700円 | -4.9% | -19.7% | 2.20% | 12.61倍 | 1.38倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| 住友重 | 435,700円 | +2.6% | -6.0% | 2.87% | 12.93倍 | 0.86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 |
| ハーモニック | 429,500円 | +4.9% | +373.7% | 0.47% | 203.94倍 | 5.14倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ジェイテクト | 118,700円 | +2.0% | -5.5% | 2.53% | 11.64倍 | 0.52倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
