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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 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 |
| 2021/05/19 | 3,370 | 3,420 | 3,325 | 3,350 | -120 | -3.5% | 791,800 |
| 2021/05/18 | 3,370 | 3,485 | 3,350 | 3,470 | +70 | +2.1% | 1,069,400 |
| 2021/05/17 | 3,540 | 3,545 | 3,365 | 3,400 | -135 | -3.8% | 1,063,600 |
| 2021/05/14 | 3,700 | 3,720 | 3,535 | 3,535 | +10 | +0.3% | 1,533,700 |
| 2021/05/13 | 3,550 | 3,585 | 3,510 | 3,525 | -75 | -2.1% | 440,400 |
| 2021/05/12 | 3,730 | 3,745 | 3,565 | 3,600 | -120 | -3.2% | 673,200 |
| 2021/05/11 | 3,820 | 3,870 | 3,705 | 3,720 | -155 | -4% | 540,000 |
| 2021/05/10 | 3,865 | 3,905 | 3,860 | 3,875 | +35 | +0.9% | 363,100 |
| 2021/05/07 | 3,815 | 3,860 | 3,785 | 3,840 | +55 | +1.5% | 324,400 |
| 2021/05/06 | 3,820 | 3,845 | 3,785 | 3,785 | +60 | +1.6% | 534,600 |
| 2021/04/30 | 3,820 | 3,840 | 3,725 | 3,725 | -80 | -2.1% | 616,300 |
| 2021/04/28 | 3,760 | 3,845 | 3,755 | 3,805 | +40 | +1.1% | 530,800 |
| 2021/04/27 | 3,780 | 3,820 | 3,745 | 3,765 | -35 | -0.9% | 357,700 |
| 2021/04/26 | 3,765 | 3,825 | 3,765 | 3,800 | +70 | +1.9% | 475,700 |
| 2021/04/23 | 3,725 | 3,760 | 3,700 | 3,730 | -40 | -1.1% | 524,100 |
| 2021/04/22 | 3,700 | 3,775 | 3,645 | 3,770 | +120 | +3.3% | 758,100 |
| 2021/04/21 | 3,690 | 3,715 | 3,635 | 3,650 | -160 | -4.2% | 751,300 |
| 2021/04/20 | 3,810 | 3,815 | 3,745 | 3,810 | -40 | -1% | 534,300 |
| 2021/04/19 | 3,880 | 3,910 | 3,845 | 3,850 | -35 | -0.9% | 384,500 |
| 2021/04/16 | 3,870 | 3,925 | 3,845 | 3,885 | -5 | -0.1% | 510,900 |
| 2021/04/15 | 3,985 | 4,025 | 3,880 | 3,890 | -100 | -2.5% | 710,800 |
| 2021/04/14 | 3,950 | 4,010 | 3,920 | 3,990 | +35 | +0.9% | 545,700 |
| 2021/04/13 | 3,970 | 4,030 | 3,915 | 3,955 | -15 | -0.4% | 521,300 |
| 2021/04/12 | 4,050 | 4,060 | 3,930 | 3,970 | -105 | -2.6% | 477,900 |
| 2021/04/09 | 4,020 | 4,140 | 4,015 | 4,075 | +60 | +1.5% | 863,300 |
| 2021/04/08 | 3,905 | 4,015 | 3,885 | 4,015 | +60 | +1.5% | 480,300 |
| 2021/04/07 | 3,920 | 3,980 | 3,895 | 3,955 | +75 | +1.9% | 644,200 |
| 2021/04/06 | 4,020 | 4,045 | 3,800 | 3,880 | -75 | -1.9% | 864,000 |
| 2021/04/05 | 3,965 | 3,980 | 3,935 | 3,955 | +15 | +0.4% | 334,800 |
| 2021/04/02 | 3,890 | 3,940 | 3,880 | 3,940 | +115 | +3% | 440,700 |
| 2021/04/01 | 3,870 | 3,905 | 3,800 | 3,825 | -5 | -0.1% | 465,000 |
| 2021/03/31 | 3,865 | 3,880 | 3,825 | 3,830 | -100 | -2.5% | 647,300 |
| 2021/03/30 | 3,915 | 3,945 | 3,875 | 3,930 | +85 | +2.2% | 757,700 |
| 2021/03/29 | 3,910 | 3,910 | 3,810 | 3,845 | +15 | +0.4% | 701,500 |
| 2021/03/26 | 3,880 | 3,910 | 3,790 | 3,830 | +40 | +1.1% | 559,100 |
| 2021/03/25 | 3,760 | 3,810 | 3,720 | 3,790 | +180 | +5% | 741,400 |
| 2021/03/24 | 3,640 | 3,675 | 3,585 | 3,610 | -65 | -1.8% | 552,500 |
851～
900
件表示中 / 5820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 | 359,000円 | -0.6% | -27.2% | 1.39% | 36.38倍 | 1.11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 | 382,800円 | +60.9% | +9.0% | 1.44% | 20.69倍 | 2.54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 | 597,000円 | +6.8% | +6.9% | 2.76% | 29.12倍 | 3.04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 | 328,700円 | -1.1% | -13.2% | 3.80% | 10.40倍 | 0.60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 | 871,000円 | +9.7% | +21.7% | 1.63% | 18.64倍 | 3.70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
