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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/04/16 | 4,000 | 4,010 | 3,875 | 3,930 | -65 | -1.6% | 1,427,700 |
| 2018/04/13 | 3,935 | 4,040 | 3,935 | 3,995 | +110 | +2.8% | 1,790,700 |
| 2018/04/12 | 3,900 | 3,950 | 3,835 | 3,885 | -80 | -2% | 1,495,200 |
| 2018/04/11 | 3,885 | 4,020 | 3,870 | 3,965 | +110 | +2.9% | 3,216,400 |
| 2018/04/10 | 3,660 | 3,890 | 3,600 | 3,855 | +135 | +3.6% | 3,319,200 |
| 2018/04/09 | 3,805 | 3,810 | 3,695 | 3,720 | -155 | -4% | 2,772,300 |
| 2018/04/06 | 3,950 | 3,980 | 3,860 | 3,875 | -105 | -2.6% | 2,451,900 |
| 2018/04/05 | 4,105 | 4,120 | 3,975 | 3,980 | -80 | -2% | 2,347,200 |
| 2018/04/04 | 4,245 | 4,245 | 4,015 | 4,060 | -165 | -3.9% | 1,858,900 |
| 2018/04/03 | 4,265 | 4,270 | 4,210 | 4,225 | -110 | -2.5% | 1,103,400 |
| 2018/04/02 | 4,385 | 4,395 | 4,335 | 4,335 | -65 | -1.5% | 672,700 |
| 2018/03/30 | 4,420 | 4,425 | 4,355 | 4,400 | +75 | +1.7% | 1,056,700 |
| 2018/03/29 | 4,385 | 4,395 | 4,290 | 4,325 | +5 | +0.1% | 859,500 |
| 2018/03/28 | 4,320 | 4,350 | 4,265 | 4,320 | -70 | -1.6% | 1,038,600 |
| 2018/03/27 | 4,425 | 4,430 | 4,365 | 4,390 | +25 | +0.6% | 1,482,800 |
| 2018/03/26 | 4,285 | 4,375 | 4,215 | 4,365 | +30 | +0.7% | 1,044,500 |
| 2018/03/23 | 4,450 | 4,455 | 4,325 | 4,335 | -330 | -7.1% | 1,516,300 |
| 2018/03/22 | 4,620 | 4,720 | 4,615 | 4,665 | +95 | +2.1% | 1,132,500 |
| 2018/03/20 | 4,675 | 4,690 | 4,545 | 4,570 | -175 | -3.7% | 1,144,600 |
| 2018/03/19 | 4,680 | 4,760 | 4,670 | 4,745 | +30 | +0.6% | 1,174,500 |
| 2018/03/16 | 4,750 | 4,780 | 4,705 | 4,715 | -25 | -0.5% | 1,039,800 |
| 2018/03/15 | 4,630 | 4,750 | 4,630 | 4,740 | +10 | +0.2% | 1,050,300 |
| 2018/03/14 | 4,760 | 4,795 | 4,710 | 4,730 | -60 | -1.3% | 1,132,600 |
| 2018/03/13 | 4,675 | 4,790 | 4,625 | 4,790 | +70 | +1.5% | 1,702,800 |
| 2018/03/12 | 4,695 | 4,735 | 4,645 | 4,720 | +165 | +3.6% | 945,400 |
| 2018/03/09 | 4,590 | 4,610 | 4,485 | 4,555 | +20 | +0.4% | 1,625,700 |
| 2018/03/08 | 4,490 | 4,585 | 4,480 | 4,535 | +110 | +2.5% | 1,203,800 |
| 2018/03/07 | 4,425 | 4,485 | 4,385 | 4,425 | -70 | -1.6% | 854,500 |
| 2018/03/06 | 4,480 | 4,570 | 4,450 | 4,495 | +135 | +3.1% | 868,300 |
| 2018/03/05 | 4,455 | 4,480 | 4,325 | 4,360 | -75 | -1.7% | 1,059,500 |
| 2018/03/02 | 4,400 | 4,470 | 4,400 | 4,435 | -115 | -2.5% | 1,100,100 |
| 2018/03/01 | 4,570 | 4,605 | 4,485 | 4,550 | -130 | -2.8% | 1,068,800 |
| 2018/02/28 | 4,765 | 4,805 | 4,675 | 4,680 | -100 | -2.1% | 893,100 |
| 2018/02/27 | 4,825 | 4,830 | 4,745 | 4,780 | +25 | +0.5% | 1,000,700 |
| 2018/02/26 | 4,755 | 4,815 | 4,710 | 4,755 | +80 | +1.7% | 946,900 |
| 2018/02/23 | 4,745 | 4,750 | 4,665 | 4,675 | -35 | -0.7% | 836,900 |
| 2018/02/22 | 4,695 | 4,775 | 4,650 | 4,710 | +15 | +0.3% | 1,400,300 |
1601～
1650
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
