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 |
|---|---|---|---|---|---|---|---|
| 2002/11/29 | 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 |
| 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 |
5551～
5600
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
