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 |
|---|---|---|---|---|---|---|---|
| 2002/10/11 | 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 |
| 2002/09/17 | 1,716 | 1,794 | 1,716 | 1,794 | +74 | +4.3% | 169,100 |
| 2002/09/13 | 1,740 | 1,740 | 1,712 | 1,720 | -20 | -1.1% | 244,900 |
| 2002/09/12 | 1,750 | 1,755 | 1,724 | 1,740 | -30 | -1.7% | 197,500 |
| 2002/09/11 | 1,805 | 1,805 | 1,768 | 1,770 | -11 | -0.6% | 155,900 |
| 2002/09/10 | 1,771 | 1,800 | 1,764 | 1,781 | +18 | +1% | 294,000 |
| 2002/09/09 | 1,761 | 1,780 | 1,758 | 1,763 | +25 | +1.4% | 291,400 |
| 2002/09/06 | 1,800 | 1,800 | 1,715 | 1,738 | -95 | -5.2% | 473,600 |
| 2002/09/05 | 1,784 | 1,849 | 1,781 | 1,833 | +59 | +3.3% | 235,100 |
| 2002/09/04 | 1,840 | 1,840 | 1,753 | 1,774 | -92 | -4.9% | 669,300 |
| 2002/09/03 | 1,904 | 1,907 | 1,848 | 1,866 | -46 | -2.4% | 351,600 |
| 2002/09/02 | 1,940 | 1,940 | 1,910 | 1,912 | -2 | -0.1% | 137,400 |
| 2002/08/30 | 1,924 | 1,935 | 1,877 | 1,914 | -8 | -0.4% | 281,400 |
| 2002/08/29 | 1,985 | 1,985 | 1,922 | 1,922 | -103 | -5.1% | 454,300 |
| 2002/08/28 | 2,030 | 2,090 | 2,015 | 2,025 | +5 | +0.2% | 171,000 |
| 2002/08/27 | 2,070 | 2,080 | 2,020 | 2,020 | -95 | -4.5% | 199,700 |
| 2002/08/26 | 2,065 | 2,135 | 2,045 | 2,115 | +90 | +4.4% | 558,900 |
| 2002/08/23 | 1,950 | 2,035 | 1,950 | 2,025 | +105 | +5.5% | 560,500 |
| 2002/08/22 | 1,885 | 1,920 | 1,853 | 1,920 | +35 | +1.9% | 284,800 |
| 2002/08/21 | 1,926 | 1,926 | 1,875 | 1,885 | -50 | -2.6% | 175,100 |
| 2002/08/20 | 1,900 | 1,935 | 1,890 | 1,935 | +55 | +2.9% | 211,500 |
| 2002/08/19 | 1,920 | 1,920 | 1,860 | 1,880 | -14 | -0.7% | 232,300 |
| 2002/08/16 | 1,940 | 1,940 | 1,872 | 1,894 | +10 | +0.5% | 140,300 |
| 2002/08/15 | 1,842 | 1,893 | 1,842 | 1,884 | +42 | +2.3% | 172,300 |
| 2002/08/14 | 1,846 | 1,870 | 1,832 | 1,842 | -23 | -1.2% | 173,900 |
| 2002/08/13 | 1,880 | 1,880 | 1,851 | 1,865 | -15 | -0.8% | 163,200 |
| 2002/08/12 | 1,910 | 1,917 | 1,880 | 1,880 | -70 | -3.6% | 213,100 |
| 2002/08/09 | 1,920 | 1,955 | 1,909 | 1,950 | +80 | +4.3% | 301,500 |
| 2002/08/08 | 1,919 | 1,939 | 1,860 | 1,870 | -49 | -2.6% | 246,300 |
| 2002/08/07 | 1,884 | 1,950 | 1,880 | 1,919 | +125 | +7% | 232,000 |
| 2002/08/06 | 1,799 | 1,799 | 1,782 | 1,794 | -28 | -1.5% | 325,800 |
| 2002/08/05 | 1,855 | 1,855 | 1,818 | 1,822 | -63 | -3.3% | 297,800 |
| 2002/08/02 | 1,940 | 1,941 | 1,877 | 1,885 | -95 | -4.8% | 421,600 |
| 2002/08/01 | 2,015 | 2,015 | 1,970 | 1,980 | -60 | -2.9% | 253,100 |
5551～
5600
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
