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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,790 | 3,830 | 3,665 | 3,675 | -35 | -0.9% | 649,800 |
| 2021/03/22 | 3,815 | 3,860 | 3,690 | 3,710 | -125 | -3.3% | 690,600 |
| 2021/03/19 | 3,760 | 3,835 | 3,760 | 3,835 | -60 | -1.5% | 1,026,200 |
| 2021/03/18 | 3,790 | 3,905 | 3,785 | 3,895 | +175 | +4.7% | 815,300 |
| 2021/03/17 | 3,725 | 3,750 | 3,655 | 3,720 | -60 | -1.6% | 718,500 |
| 2021/03/16 | 3,815 | 3,835 | 3,745 | 3,780 | -15 | -0.4% | 598,200 |
| 2021/03/15 | 3,805 | 3,830 | 3,765 | 3,795 | +20 | +0.5% | 543,900 |
| 2021/03/12 | 3,705 | 3,795 | 3,650 | 3,775 | +140 | +3.9% | 1,156,600 |
| 2021/03/11 | 3,575 | 3,645 | 3,550 | 3,635 | +65 | +1.8% | 736,300 |
| 2021/03/10 | 3,470 | 3,590 | 3,460 | 3,570 | +140 | +4.1% | 1,104,000 |
| 2021/03/09 | 3,510 | 3,510 | 3,390 | 3,430 | -30 | -0.9% | 433,800 |
| 2021/03/08 | 3,565 | 3,565 | 3,445 | 3,460 | -35 | -1% | 468,200 |
| 2021/03/05 | 3,455 | 3,495 | 3,405 | 3,495 | -25 | -0.7% | 396,500 |
| 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 |
901～
950
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
