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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 3,200 | 3,220 | 3,110 | 3,110 | -110 | -3.4% | 1,264,500 |
| 2021/07/29 | 3,195 | 3,245 | 3,195 | 3,220 | +60 | +1.9% | 1,572,600 |
| 2021/07/28 | 3,175 | 3,225 | 3,140 | 3,160 | -85 | -2.6% | 994,600 |
| 2021/07/27 | 3,295 | 3,315 | 3,230 | 3,245 | -20 | -0.6% | 587,100 |
| 2021/07/26 | 3,340 | 3,345 | 3,250 | 3,265 | +30 | +0.9% | 678,100 |
| 2021/07/21 | 3,305 | 3,325 | 3,230 | 3,235 | +15 | +0.5% | 529,200 |
| 2021/07/20 | 3,195 | 3,280 | 3,175 | 3,220 | -25 | -0.8% | 713,300 |
| 2021/07/19 | 3,300 | 3,320 | 3,230 | 3,245 | -125 | -3.7% | 851,600 |
| 2021/07/16 | 3,415 | 3,430 | 3,365 | 3,370 | -50 | -1.5% | 604,100 |
| 2021/07/15 | 3,470 | 3,480 | 3,405 | 3,420 | -100 | -2.8% | 811,300 |
| 2021/07/14 | 3,475 | 3,530 | 3,455 | 3,520 | +40 | +1.1% | 997,000 |
| 2021/07/13 | 3,425 | 3,500 | 3,425 | 3,480 | +55 | +1.6% | 1,155,000 |
| 2021/07/12 | 3,365 | 3,435 | 3,320 | 3,425 | +195 | +6% | 1,259,600 |
| 2021/07/09 | 3,180 | 3,240 | 3,135 | 3,230 | -50 | -1.5% | 1,297,900 |
| 2021/07/08 | 3,310 | 3,310 | 3,240 | 3,280 | ±0 | ±0% | 1,050,100 |
| 2021/07/07 | 3,270 | 3,290 | 3,250 | 3,280 | -15 | -0.5% | 713,200 |
| 2021/07/06 | 3,310 | 3,315 | 3,270 | 3,295 | -10 | -0.3% | 616,400 |
| 2021/07/05 | 3,315 | 3,330 | 3,295 | 3,305 | -15 | -0.5% | 344,700 |
| 2021/07/02 | 3,250 | 3,320 | 3,245 | 3,320 | +10 | +0.3% | 825,500 |
| 2021/07/01 | 3,280 | 3,320 | 3,270 | 3,310 | -5 | -0.2% | 579,300 |
| 2021/06/30 | 3,360 | 3,410 | 3,295 | 3,315 | -10 | -0.3% | 817,900 |
| 2021/06/29 | 3,295 | 3,325 | 3,230 | 3,325 | -30 | -0.9% | 966,500 |
| 2021/06/28 | 3,340 | 3,390 | 3,340 | 3,355 | ±0 | ±0% | 801,900 |
| 2021/06/25 | 3,350 | 3,365 | 3,310 | 3,355 | +70 | +2.1% | 638,800 |
| 2021/06/24 | 3,300 | 3,315 | 3,285 | 3,285 | -10 | -0.3% | 566,600 |
| 2021/06/23 | 3,310 | 3,355 | 3,290 | 3,295 | -10 | -0.3% | 518,600 |
| 2021/06/22 | 3,360 | 3,375 | 3,290 | 3,305 | +60 | +1.8% | 870,900 |
| 2021/06/21 | 3,360 | 3,365 | 3,245 | 3,245 | -230 | -6.6% | 1,208,100 |
| 2021/06/18 | 3,510 | 3,525 | 3,475 | 3,475 | -30 | -0.9% | 1,113,600 |
| 2021/06/17 | 3,490 | 3,525 | 3,460 | 3,505 | +25 | +0.7% | 1,068,100 |
| 2021/06/16 | 3,370 | 3,485 | 3,370 | 3,480 | +200 | +6.1% | 1,466,800 |
| 2021/06/15 | 3,265 | 3,325 | 3,260 | 3,280 | -5 | -0.2% | 1,021,500 |
| 2021/06/14 | 3,300 | 3,340 | 3,220 | 3,285 | -35 | -1.1% | 1,610,000 |
| 2021/06/11 | 3,370 | 3,380 | 3,290 | 3,320 | -65 | -1.9% | 1,149,200 |
| 2021/06/10 | 3,420 | 3,435 | 3,370 | 3,385 | -70 | -2% | 893,600 |
| 2021/06/09 | 3,510 | 3,525 | 3,450 | 3,455 | -75 | -2.1% | 586,500 |
| 2021/06/08 | 3,575 | 3,600 | 3,530 | 3,530 | -80 | -2.2% | 515,900 |
| 2021/06/07 | 3,685 | 3,690 | 3,595 | 3,610 | -45 | -1.2% | 541,400 |
| 2021/06/04 | 3,630 | 3,670 | 3,590 | 3,655 | +45 | +1.2% | 446,300 |
| 2021/06/03 | 3,580 | 3,660 | 3,575 | 3,610 | +10 | +0.3% | 551,700 |
| 2021/06/02 | 3,630 | 3,640 | 3,575 | 3,600 | -5 | -0.1% | 593,400 |
| 2021/06/01 | 3,575 | 3,610 | 3,525 | 3,605 | +45 | +1.3% | 509,500 |
| 2021/05/31 | 3,620 | 3,630 | 3,545 | 3,560 | -85 | -2.3% | 540,500 |
| 2021/05/28 | 3,635 | 3,695 | 3,625 | 3,645 | +150 | +4.3% | 766,600 |
| 2021/05/27 | 3,510 | 3,555 | 3,485 | 3,495 | -15 | -0.4% | 879,400 |
| 2021/05/26 | 3,470 | 3,550 | 3,455 | 3,510 | +60 | +1.7% | 658,200 |
| 2021/05/25 | 3,415 | 3,470 | 3,400 | 3,450 | +55 | +1.6% | 668,800 |
| 2021/05/24 | 3,390 | 3,440 | 3,380 | 3,395 | -15 | -0.4% | 485,500 |
| 2021/05/21 | 3,390 | 3,455 | 3,390 | 3,410 | +60 | +1.8% | 736,600 |
| 2021/05/20 | 3,360 | 3,390 | 3,315 | 3,350 | ±0 | ±0% | 792,500 |
801～
850
件表示中 / 5807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 | 259,400円 | +3.7% | +13.9% | 1.93% | 15.29倍 | 0.80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 |
| オルガノ | 823,000円 | +9.7% | +21.7% | 1.73% | 17.59倍 | 3.49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 |
| 日精工 | 68,800円 | +0.1% | -31.3% | 4.94% | 56.03倍 | 0.52倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| アマノ | 433,000円 | +4.7% | +5.5% | 3.35% | 21.29倍 | 2.36倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| ナブテスコ | 243,100円 | -3.0% | -42.6% | 3.29% | 31.40倍 | 1.09倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
