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 |
|---|---|---|---|---|---|---|---|
| 2001/10/29 | 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 |
| 2001/09/18 | 1,400 | 1,430 | 1,380 | 1,380 | -20 | -1.4% | 266,700 |
| 2001/09/17 | 1,400 | 1,470 | 1,355 | 1,400 | -80 | -5.4% | 144,400 |
| 2001/09/14 | 1,451 | 1,570 | 1,421 | 1,480 | +10 | +0.7% | 402,200 |
| 2001/09/13 | 1,357 | 1,470 | 1,350 | 1,470 | +73 | +5.2% | 242,700 |
| 2001/09/12 | 1,398 | 1,445 | 1,397 | 1,397 | -100 | -6.7% | 433,400 |
| 2001/09/11 | 1,500 | 1,504 | 1,470 | 1,497 | +9 | +0.6% | 489,000 |
| 2001/09/10 | 1,455 | 1,530 | 1,450 | 1,488 | +53 | +3.7% | 576,500 |
| 2001/09/07 | 1,400 | 1,464 | 1,385 | 1,435 | -5 | -0.3% | 382,200 |
| 2001/09/06 | 1,339 | 1,500 | 1,260 | 1,440 | +90 | +6.7% | 1,273,900 |
| 2001/09/05 | 1,490 | 1,490 | 1,320 | 1,350 | -140 | -9.4% | 906,300 |
| 2001/09/04 | 1,490 | 1,500 | 1,476 | 1,490 | -50 | -3.2% | 878,600 |
| 2001/09/03 | 1,550 | 1,560 | 1,500 | 1,540 | ±0 | ±0% | 637,800 |
| 2001/08/31 | 1,601 | 1,611 | 1,530 | 1,540 | -120 | -7.2% | 471,300 |
| 2001/08/30 | 1,700 | 1,714 | 1,651 | 1,660 | -62 | -3.6% | 370,600 |
| 2001/08/29 | 1,701 | 1,745 | 1,690 | 1,722 | -62 | -3.5% | 280,900 |
| 2001/08/28 | 1,751 | 1,784 | 1,748 | 1,784 | -36 | -2% | 206,900 |
| 2001/08/27 | 1,785 | 1,828 | 1,785 | 1,820 | -2 | -0.1% | 254,300 |
| 2001/08/24 | 1,851 | 1,860 | 1,817 | 1,822 | -44 | -2.4% | 251,900 |
| 2001/08/23 | 1,872 | 1,890 | 1,860 | 1,866 | -6 | -0.3% | 137,500 |
| 2001/08/22 | 1,893 | 1,897 | 1,871 | 1,872 | -33 | -1.7% | 262,400 |
| 2001/08/21 | 1,922 | 1,942 | 1,880 | 1,905 | -75 | -3.8% | 369,500 |
| 2001/08/20 | 1,950 | 1,980 | 1,908 | 1,980 | +20 | +1% | 181,000 |
| 2001/08/17 | 1,960 | 2,000 | 1,950 | 1,960 | -10 | -0.5% | 97,600 |
5651～
5700
件表示中 / 5819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 | 347,500円 | -0.6% | -27.2% | 1.44% | 35.21倍 | 1.07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 |
| 三浦工 | 377,100円 | +60.9% | +9.0% | 1.46% | 20.39倍 | 2.51倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| フジテック | 581,800円 | +6.8% | +6.9% | 2.84% | 28.38倍 | 2.97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 |
| 住友重 | 322,200円 | -1.1% | -13.2% | 3.88% | 10.19倍 | 0.59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 |
| オルガノ | 843,000円 | +9.7% | +21.7% | 1.68% | 18.04倍 | 3.58倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
