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 |
|---|---|---|---|---|---|---|---|
| 2001/12/18 | 1,950 | 1,960 | 1,890 | 1,920 | -20 | -1% | 328,800 |
| 2001/12/17 | 2,000 | 2,000 | 1,900 | 1,940 | -30 | -1.5% | 206,900 |
| 2001/12/14 | 2,010 | 2,050 | 1,970 | 1,970 | -140 | -6.6% | 407,500 |
| 2001/12/13 | 2,065 | 2,140 | 2,060 | 2,110 | +5 | +0.2% | 240,200 |
| 2001/12/12 | 2,050 | 2,145 | 2,050 | 2,105 | +70 | +3.4% | 304,900 |
| 2001/12/11 | 2,040 | 2,040 | 1,963 | 2,035 | -65 | -3.1% | 368,300 |
| 2001/12/10 | 2,170 | 2,170 | 2,080 | 2,100 | -10 | -0.5% | 259,800 |
| 2001/12/07 | 2,150 | 2,180 | 2,060 | 2,110 | -65 | -3% | 423,800 |
| 2001/12/06 | 2,195 | 2,200 | 2,150 | 2,175 | +175 | +8.8% | 843,800 |
| 2001/12/05 | 1,898 | 2,005 | 1,895 | 2,000 | +137 | +7.4% | 438,600 |
| 2001/12/04 | 1,821 | 1,863 | 1,808 | 1,863 | +12 | +0.6% | 269,500 |
| 2001/12/03 | 1,886 | 1,891 | 1,850 | 1,851 | -70 | -3.6% | 197,700 |
| 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 |
5751～
5800
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
