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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 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 |
| 2020/12/17 | 3,365 | 3,370 | 3,310 | 3,315 | -35 | -1% | 575,000 |
| 2020/12/16 | 3,340 | 3,370 | 3,315 | 3,350 | +30 | +0.9% | 558,400 |
| 2020/12/15 | 3,315 | 3,355 | 3,285 | 3,320 | +10 | +0.3% | 443,300 |
| 2020/12/14 | 3,335 | 3,375 | 3,305 | 3,310 | -10 | -0.3% | 479,100 |
| 2020/12/11 | 3,400 | 3,425 | 3,290 | 3,320 | -90 | -2.6% | 566,700 |
| 2020/12/10 | 3,465 | 3,480 | 3,410 | 3,410 | -45 | -1.3% | 542,600 |
| 2020/12/09 | 3,400 | 3,465 | 3,395 | 3,455 | +60 | +1.8% | 376,300 |
| 2020/12/08 | 3,340 | 3,410 | 3,335 | 3,395 | -5 | -0.1% | 397,100 |
| 2020/12/07 | 3,460 | 3,480 | 3,385 | 3,400 | +10 | +0.3% | 442,600 |
| 2020/12/04 | 3,340 | 3,405 | 3,330 | 3,390 | -5 | -0.1% | 280,100 |
| 2020/12/03 | 3,395 | 3,420 | 3,375 | 3,395 | -15 | -0.4% | 372,200 |
| 2020/12/02 | 3,415 | 3,465 | 3,370 | 3,410 | +55 | +1.6% | 823,200 |
| 2020/12/01 | 3,255 | 3,385 | 3,245 | 3,355 | +130 | +4% | 865,500 |
| 2020/11/30 | 3,270 | 3,340 | 3,215 | 3,225 | -25 | -0.8% | 918,400 |
| 2020/11/27 | 3,250 | 3,270 | 3,205 | 3,250 | +20 | +0.6% | 507,700 |
| 2020/11/26 | 3,145 | 3,250 | 3,130 | 3,230 | +65 | +2.1% | 731,700 |
| 2020/11/25 | 3,100 | 3,195 | 3,085 | 3,165 | +125 | +4.1% | 899,300 |
| 2020/11/24 | 3,050 | 3,055 | 3,015 | 3,040 | +52 | +1.7% | 739,100 |
| 2020/11/20 | 2,995 | 3,025 | 2,958 | 2,988 | -47 | -1.5% | 899,100 |
| 2020/11/19 | 3,000 | 3,065 | 2,995 | 3,035 | +15 | +0.5% | 532,000 |
| 2020/11/18 | 3,030 | 3,050 | 3,000 | 3,020 | -30 | -1% | 335,100 |
| 2020/11/17 | 3,070 | 3,105 | 3,040 | 3,050 | -20 | -0.7% | 508,600 |
| 2020/11/16 | 3,070 | 3,090 | 3,045 | 3,070 | +55 | +1.8% | 494,100 |
| 2020/11/13 | 3,090 | 3,090 | 2,945 | 3,015 | -105 | -3.4% | 742,300 |
| 2020/11/12 | 2,960 | 3,130 | 2,958 | 3,120 | +20 | +0.6% | 1,026,400 |
| 2020/11/11 | 3,100 | 3,140 | 3,050 | 3,100 | +55 | +1.8% | 1,160,900 |
| 2020/11/10 | 3,075 | 3,155 | 3,005 | 3,045 | +112 | +3.8% | 1,312,600 |
| 2020/11/09 | 2,939 | 2,953 | 2,926 | 2,933 | +61 | +2.1% | 674,300 |
| 2020/11/06 | 2,867 | 2,890 | 2,843 | 2,872 | +34 | +1.2% | 420,000 |
| 2020/11/05 | 2,828 | 2,868 | 2,799 | 2,838 | +12 | +0.4% | 793,900 |
| 2020/11/04 | 2,898 | 2,918 | 2,811 | 2,826 | +28 | +1% | 674,500 |
| 2020/11/02 | 2,780 | 2,845 | 2,780 | 2,798 | +49 | +1.8% | 432,100 |
| 2020/10/30 | 2,760 | 2,788 | 2,730 | 2,749 | +19 | +0.7% | 865,000 |
| 2020/10/29 | 2,715 | 2,744 | 2,702 | 2,730 | -53 | -1.9% | 539,100 |
| 2020/10/28 | 2,771 | 2,791 | 2,759 | 2,783 | -21 | -0.7% | 316,900 |
| 2020/10/27 | 2,831 | 2,833 | 2,771 | 2,804 | -57 | -2% | 482,700 |
| 2020/10/26 | 2,890 | 2,906 | 2,847 | 2,861 | -40 | -1.4% | 413,000 |
951～
1000
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
