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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 3,565 | 3,615 | 3,480 | 3,520 | -100 | -2.8% | 443,800 |
| 2021/03/03 | 3,560 | 3,620 | 3,540 | 3,620 | +65 | +1.8% | 544,900 |
| 2021/03/02 | 3,560 | 3,610 | 3,525 | 3,555 | +65 | +1.9% | 638,900 |
| 2021/03/01 | 3,530 | 3,555 | 3,475 | 3,490 | +55 | +1.6% | 468,800 |
| 2021/02/26 | 3,490 | 3,545 | 3,430 | 3,435 | -160 | -4.5% | 783,100 |
| 2021/02/25 | 3,600 | 3,670 | 3,550 | 3,595 | +65 | +1.8% | 510,900 |
| 2021/02/24 | 3,580 | 3,610 | 3,530 | 3,530 | -110 | -3% | 549,100 |
| 2021/02/22 | 3,680 | 3,700 | 3,615 | 3,640 | +60 | +1.7% | 370,500 |
| 2021/02/19 | 3,590 | 3,630 | 3,510 | 3,580 | -80 | -2.2% | 655,900 |
| 2021/02/18 | 3,750 | 3,785 | 3,640 | 3,660 | -90 | -2.4% | 389,300 |
| 2021/02/17 | 3,870 | 3,875 | 3,730 | 3,750 | -125 | -3.2% | 689,600 |
| 2021/02/16 | 3,845 | 3,895 | 3,830 | 3,875 | +25 | +0.6% | 608,500 |
| 2021/02/15 | 3,750 | 3,860 | 3,745 | 3,850 | +150 | +4.1% | 913,700 |
| 2021/02/12 | 3,725 | 3,770 | 3,630 | 3,700 | +15 | +0.4% | 799,700 |
| 2021/02/10 | 3,730 | 3,795 | 3,625 | 3,685 | +135 | +3.8% | 1,418,600 |
| 2021/02/09 | 3,605 | 3,610 | 3,505 | 3,550 | +5 | +0.1% | 859,800 |
| 2021/02/08 | 3,495 | 3,570 | 3,470 | 3,545 | +55 | +1.6% | 856,700 |
| 2021/02/05 | 3,505 | 3,530 | 3,460 | 3,490 | +20 | +0.6% | 375,900 |
| 2021/02/04 | 3,520 | 3,520 | 3,440 | 3,470 | -65 | -1.8% | 439,700 |
| 2021/02/03 | 3,485 | 3,570 | 3,475 | 3,535 | +100 | +2.9% | 613,100 |
| 2021/02/02 | 3,455 | 3,485 | 3,400 | 3,435 | +15 | +0.4% | 475,300 |
| 2021/02/01 | 3,325 | 3,435 | 3,325 | 3,420 | +100 | +3% | 585,400 |
| 2021/01/29 | 3,495 | 3,500 | 3,305 | 3,320 | -195 | -5.5% | 1,099,500 |
| 2021/01/28 | 3,480 | 3,540 | 3,470 | 3,515 | -45 | -1.3% | 1,006,300 |
| 2021/01/27 | 3,570 | 3,610 | 3,555 | 3,560 | -15 | -0.4% | 544,400 |
| 2021/01/26 | 3,605 | 3,660 | 3,575 | 3,575 | -85 | -2.3% | 435,700 |
| 2021/01/25 | 3,565 | 3,665 | 3,565 | 3,660 | +90 | +2.5% | 444,500 |
| 2021/01/22 | 3,625 | 3,630 | 3,560 | 3,570 | -90 | -2.5% | 452,700 |
| 2021/01/21 | 3,555 | 3,705 | 3,545 | 3,660 | +150 | +4.3% | 949,600 |
| 2021/01/20 | 3,530 | 3,540 | 3,480 | 3,510 | -20 | -0.6% | 601,500 |
| 2021/01/19 | 3,515 | 3,565 | 3,505 | 3,530 | +20 | +0.6% | 721,200 |
| 2021/01/18 | 3,520 | 3,570 | 3,490 | 3,510 | -125 | -3.4% | 745,200 |
| 2021/01/15 | 3,700 | 3,730 | 3,625 | 3,635 | -75 | -2% | 589,900 |
| 2021/01/14 | 3,765 | 3,780 | 3,690 | 3,710 | -40 | -1.1% | 676,100 |
| 2021/01/13 | 3,755 | 3,820 | 3,735 | 3,750 | +90 | +2.5% | 685,200 |
| 2021/01/12 | 3,755 | 3,755 | 3,625 | 3,660 | -25 | -0.7% | 800,800 |
| 2021/01/08 | 3,615 | 3,685 | 3,605 | 3,685 | +105 | +2.9% | 668,900 |
| 2021/01/07 | 3,515 | 3,635 | 3,500 | 3,580 | +130 | +3.8% | 878,200 |
| 2021/01/06 | 3,400 | 3,480 | 3,395 | 3,450 | +20 | +0.6% | 819,100 |
| 2021/01/05 | 3,420 | 3,475 | 3,405 | 3,430 | +95 | +2.8% | 817,100 |
| 2021/01/04 | 3,400 | 3,405 | 3,245 | 3,335 | +5 | +0.2% | 504,400 |
| 2020/12/30 | 3,350 | 3,365 | 3,320 | 3,330 | ±0 | ±0% | 329,800 |
| 2020/12/29 | 3,255 | 3,350 | 3,250 | 3,330 | +80 | +2.5% | 560,300 |
| 2020/12/28 | 3,270 | 3,275 | 3,215 | 3,250 | -5 | -0.2% | 411,100 |
| 2020/12/25 | 3,230 | 3,275 | 3,225 | 3,255 | +20 | +0.6% | 175,200 |
| 2020/12/24 | 3,245 | 3,290 | 3,225 | 3,235 | -10 | -0.3% | 235,700 |
| 2020/12/23 | 3,280 | 3,300 | 3,215 | 3,245 | +20 | +0.6% | 450,000 |
| 2020/12/22 | 3,265 | 3,280 | 3,210 | 3,225 | -80 | -2.4% | 500,900 |
| 2020/12/21 | 3,295 | 3,350 | 3,285 | 3,305 | +15 | +0.5% | 346,200 |
| 2020/12/18 | 3,300 | 3,325 | 3,280 | 3,290 | -25 | -0.8% | 634,600 |
901～
950
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 | 253,500円 | +3.7% | +13.9% | 1.97% | 14.94倍 | 0.78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 | 781,000円 | +9.7% | +21.7% | 1.82% | 16.69倍 | 3.31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 | 67,300円 | +0.1% | -31.3% | 5.05% | 54.80倍 | 0.51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 | 423,500円 | +4.7% | +5.5% | 3.42% | 20.82倍 | 2.31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 | 241,500円 | -3.0% | -42.6% | 3.31% | 31.19倍 | 1.08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
