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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 4,555 | 4,650 | 4,540 | 4,645 | +125 | +2.8% | 694,400 |
| 2018/01/31 | 4,520 | 4,625 | 4,510 | 4,520 | -40 | -0.9% | 848,600 |
| 2018/01/30 | 4,680 | 4,685 | 4,530 | 4,560 | -120 | -2.6% | 945,100 |
| 2018/01/29 | 4,705 | 4,760 | 4,655 | 4,680 | +45 | +1% | 865,300 |
| 2018/01/26 | 4,615 | 4,655 | 4,575 | 4,635 | +60 | +1.3% | 983,800 |
| 2018/01/25 | 4,580 | 4,705 | 4,515 | 4,575 | -135 | -2.9% | 1,453,100 |
| 2018/01/24 | 4,670 | 4,770 | 4,640 | 4,710 | -30 | -0.6% | 1,384,900 |
| 2018/01/23 | 4,765 | 4,775 | 4,690 | 4,740 | -20 | -0.4% | 856,800 |
| 2018/01/22 | 4,745 | 4,760 | 4,665 | 4,760 | +5 | +0.1% | 837,800 |
| 2018/01/19 | 4,605 | 4,755 | 4,565 | 4,755 | +185 | +4% | 1,516,700 |
| 2018/01/18 | 4,750 | 4,770 | 4,560 | 4,570 | -75 | -1.6% | 1,574,400 |
| 2018/01/17 | 4,500 | 4,650 | 4,475 | 4,645 | +75 | +1.6% | 1,264,700 |
| 2018/01/16 | 4,410 | 4,580 | 4,410 | 4,570 | +155 | +3.5% | 1,026,400 |
| 2018/01/15 | 4,450 | 4,485 | 4,410 | 4,415 | +20 | +0.5% | 615,200 |
| 2018/01/12 | 4,405 | 4,420 | 4,345 | 4,395 | +5 | +0.1% | 840,900 |
| 2018/01/11 | 4,390 | 4,390 | 4,325 | 4,390 | -30 | -0.7% | 884,600 |
| 2018/01/10 | 4,400 | 4,430 | 4,340 | 4,420 | -25 | -0.6% | 1,115,400 |
| 2018/01/09 | 4,500 | 4,535 | 4,415 | 4,445 | -10 | -0.2% | 1,041,400 |
| 2018/01/05 | 4,440 | 4,475 | 4,400 | 4,455 | +55 | +1.3% | 740,200 |
| 2018/01/04 | 4,335 | 4,410 | 4,275 | 4,400 | +170 | +4% | 1,078,100 |
| 2017/12/29 | 4,265 | 4,290 | 4,215 | 4,230 | -30 | -0.7% | 482,300 |
| 2017/12/28 | 4,280 | 4,310 | 4,235 | 4,260 | -15 | -0.4% | 536,500 |
| 2017/12/27 | 4,280 | 4,295 | 4,235 | 4,275 | -20 | -0.5% | 445,400 |
| 2017/12/26 | 4,320 | 4,335 | 4,270 | 4,295 | -25 | -0.6% | 614,600 |
| 2017/12/25 | 4,240 | 4,325 | 4,220 | 4,320 | +100 | +2.4% | 675,300 |
| 2017/12/22 | 4,195 | 4,235 | 4,175 | 4,220 | +10 | +0.2% | 619,200 |
| 2017/12/21 | 4,220 | 4,235 | 4,165 | 4,210 | -15 | -0.4% | 665,900 |
| 2017/12/20 | 4,120 | 4,225 | 4,115 | 4,225 | +105 | +2.5% | 859,800 |
| 2017/12/19 | 4,135 | 4,165 | 4,100 | 4,120 | -20 | -0.5% | 617,300 |
| 2017/12/18 | 4,055 | 4,145 | 4,045 | 4,140 | +140 | +3.5% | 1,083,900 |
| 2017/12/15 | 3,970 | 4,030 | 3,930 | 4,000 | +10 | +0.3% | 784,600 |
| 2017/12/14 | 3,950 | 4,005 | 3,895 | 3,990 | +10 | +0.3% | 1,019,800 |
| 2017/12/13 | 4,075 | 4,075 | 3,960 | 3,980 | -95 | -2.3% | 1,042,600 |
| 2017/12/12 | 4,090 | 4,095 | 4,045 | 4,075 | +15 | +0.4% | 950,800 |
| 2017/12/11 | 4,045 | 4,060 | 3,985 | 4,060 | +40 | +1% | 863,900 |
| 2017/12/08 | 3,945 | 4,045 | 3,935 | 4,020 | +60 | +1.5% | 1,521,900 |
| 2017/12/07 | 3,925 | 3,980 | 3,915 | 3,960 | +80 | +2.1% | 1,062,400 |
| 2017/12/06 | 3,935 | 3,970 | 3,870 | 3,880 | -115 | -2.9% | 2,195,000 |
| 2017/12/05 | 4,075 | 4,080 | 3,990 | 3,995 | -140 | -3.4% | 1,501,200 |
| 2017/12/04 | 4,200 | 4,210 | 4,120 | 4,135 | -110 | -2.6% | 958,200 |
| 2017/12/01 | 4,145 | 4,270 | 4,115 | 4,245 | +140 | +3.4% | 1,525,800 |
| 2017/11/30 | 4,120 | 4,145 | 4,045 | 4,105 | -135 | -3.2% | 2,106,400 |
| 2017/11/29 | 4,240 | 4,265 | 4,160 | 4,240 | +30 | +0.7% | 1,298,500 |
| 2017/11/28 | 4,310 | 4,310 | 4,205 | 4,210 | -120 | -2.8% | 1,281,000 |
| 2017/11/27 | 4,270 | 4,350 | 4,230 | 4,330 | +130 | +3.1% | 1,635,800 |
| 2017/11/24 | 4,220 | 4,255 | 4,170 | 4,200 | -70 | -1.6% | 1,291,200 |
| 2017/11/22 | 4,130 | 4,285 | 4,115 | 4,270 | +235 | +5.8% | 2,089,400 |
| 2017/11/21 | 4,015 | 4,060 | 3,985 | 4,035 | +65 | +1.6% | 911,400 |
| 2017/11/20 | 4,035 | 4,055 | 3,950 | 3,970 | -65 | -1.6% | 1,652,400 |
| 2017/11/17 | 4,130 | 4,140 | 4,025 | 4,035 | -35 | -0.9% | 1,771,500 |
1651～
1700
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% | 1.36% | 20.39倍 | 3.52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% | 54.81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% | 20.81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
