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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 3,235 | 3,250 | 3,170 | 3,230 | -10 | -0.3% | 958,700 |
| 2018/06/27 | 3,310 | 3,350 | 3,225 | 3,240 | -70 | -2.1% | 779,100 |
| 2018/06/26 | 3,240 | 3,330 | 3,220 | 3,310 | +40 | +1.2% | 1,040,800 |
| 2018/06/25 | 3,335 | 3,345 | 3,260 | 3,270 | -65 | -1.9% | 791,200 |
| 2018/06/22 | 3,290 | 3,370 | 3,260 | 3,335 | -45 | -1.3% | 922,300 |
| 2018/06/21 | 3,365 | 3,420 | 3,330 | 3,380 | +25 | +0.7% | 1,495,500 |
| 2018/06/20 | 3,325 | 3,365 | 3,180 | 3,355 | +45 | +1.4% | 2,000,700 |
| 2018/06/19 | 3,290 | 3,400 | 3,275 | 3,310 | -20 | -0.6% | 1,280,400 |
| 2018/06/18 | 3,380 | 3,425 | 3,295 | 3,330 | -170 | -4.9% | 2,171,900 |
| 2018/06/15 | 3,610 | 3,630 | 3,465 | 3,500 | -100 | -2.8% | 1,796,200 |
| 2018/06/14 | 3,620 | 3,670 | 3,600 | 3,600 | -50 | -1.4% | 1,014,800 |
| 2018/06/13 | 3,700 | 3,700 | 3,610 | 3,650 | -55 | -1.5% | 1,565,000 |
| 2018/06/12 | 3,830 | 3,835 | 3,705 | 3,705 | -75 | -2% | 1,199,600 |
| 2018/06/11 | 3,820 | 3,835 | 3,760 | 3,780 | -55 | -1.4% | 1,073,200 |
| 2018/06/08 | 3,885 | 3,895 | 3,810 | 3,835 | -110 | -2.8% | 1,182,800 |
| 2018/06/07 | 3,940 | 3,980 | 3,915 | 3,945 | +15 | +0.4% | 617,500 |
| 2018/06/06 | 4,040 | 4,050 | 3,920 | 3,930 | -60 | -1.5% | 809,900 |
| 2018/06/05 | 4,015 | 4,040 | 3,935 | 3,990 | +25 | +0.6% | 922,600 |
| 2018/06/04 | 3,945 | 3,990 | 3,925 | 3,965 | +115 | +3% | 988,800 |
| 2018/06/01 | 3,835 | 3,875 | 3,805 | 3,850 | -20 | -0.5% | 862,300 |
| 2018/05/31 | 3,890 | 3,895 | 3,840 | 3,870 | +25 | +0.7% | 1,122,400 |
| 2018/05/30 | 3,830 | 3,860 | 3,800 | 3,845 | -85 | -2.2% | 1,197,300 |
| 2018/05/29 | 3,945 | 3,945 | 3,880 | 3,930 | -25 | -0.6% | 975,400 |
| 2018/05/28 | 3,810 | 3,965 | 3,810 | 3,955 | +115 | +3% | 1,193,200 |
| 2018/05/25 | 3,810 | 3,880 | 3,790 | 3,840 | -25 | -0.6% | 1,342,900 |
| 2018/05/24 | 3,980 | 3,990 | 3,835 | 3,865 | -180 | -4.4% | 1,739,500 |
| 2018/05/23 | 4,140 | 4,150 | 4,030 | 4,045 | -95 | -2.3% | 1,044,800 |
| 2018/05/22 | 4,155 | 4,225 | 4,040 | 4,140 | -5 | -0.1% | 1,499,400 |
| 2018/05/21 | 4,000 | 4,170 | 4,000 | 4,145 | +165 | +4.1% | 2,330,400 |
| 2018/05/18 | 3,940 | 3,995 | 3,930 | 3,980 | +95 | +2.4% | 1,464,200 |
| 2018/05/17 | 3,825 | 3,920 | 3,815 | 3,885 | +110 | +2.9% | 1,530,900 |
| 2018/05/16 | 3,800 | 3,815 | 3,755 | 3,775 | -40 | -1% | 1,292,200 |
| 2018/05/15 | 3,860 | 3,910 | 3,770 | 3,815 | -185 | -4.6% | 3,122,800 |
| 2018/05/14 | 3,980 | 4,030 | 3,855 | 4,000 | +70 | +1.8% | 1,877,900 |
| 2018/05/11 | 3,830 | 3,980 | 3,830 | 3,930 | +165 | +4.4% | 1,775,100 |
| 2018/05/10 | 3,785 | 3,820 | 3,750 | 3,765 | -20 | -0.5% | 590,000 |
| 2018/05/09 | 3,875 | 3,880 | 3,775 | 3,785 | -45 | -1.2% | 1,079,700 |
| 2018/05/08 | 3,830 | 3,840 | 3,790 | 3,830 | +15 | +0.4% | 732,200 |
| 2018/05/07 | 3,770 | 3,845 | 3,745 | 3,815 | +85 | +2.3% | 1,039,400 |
| 2018/05/02 | 3,760 | 3,795 | 3,705 | 3,730 | -35 | -0.9% | 1,293,800 |
| 2018/05/01 | 3,815 | 3,875 | 3,740 | 3,765 | -65 | -1.7% | 1,407,500 |
| 2018/04/27 | 3,870 | 3,885 | 3,690 | 3,830 | -105 | -2.7% | 1,894,300 |
| 2018/04/26 | 3,940 | 3,960 | 3,920 | 3,935 | +55 | +1.4% | 858,800 |
| 2018/04/25 | 3,890 | 3,910 | 3,865 | 3,880 | -60 | -1.5% | 728,500 |
| 2018/04/24 | 3,945 | 3,950 | 3,905 | 3,940 | +40 | +1% | 723,400 |
| 2018/04/23 | 3,950 | 3,975 | 3,890 | 3,900 | -25 | -0.6% | 746,300 |
| 2018/04/20 | 3,895 | 3,940 | 3,855 | 3,925 | -30 | -0.8% | 852,900 |
| 2018/04/19 | 4,020 | 4,030 | 3,940 | 3,955 | -40 | -1% | 987,100 |
| 2018/04/18 | 3,915 | 4,010 | 3,885 | 3,995 | +100 | +2.6% | 1,073,300 |
| 2018/04/17 | 3,915 | 3,915 | 3,845 | 3,895 | -35 | -0.9% | 861,800 |
1551～
1600
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
