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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 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 |
| 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 |
1051～
1100
件表示中 / 5949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 | 399,400円 | +3.0% | +30.4% | 6.16% | 24.86倍 | 1.17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 |
| 栗田工 | 527,400円 | +3.9% | +65.0% | 2.12% | 16.07倍 | 1.74倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| 日製鋼 | 736,700円 | +16.7% | +4.3% | 1.19% | 29.31倍 | 2.81倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| アマダ | 147,000円 | +2.1% | -8.5% | 4.22% | 15.23倍 | 0.91倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| フジテック | 560,100円 | +1.1% | +26.2% | 3.12% | 25.71倍 | 2.81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 |
市場注目の銘柄
チャート関連のコラム
