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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 2,975 | 2,991 | 2,940 | 2,951 | +43 | +1.5% | 969,100 |
| 2018/08/27 | 2,840 | 2,912 | 2,838 | 2,908 | +76 | +2.7% | 1,141,500 |
| 2018/08/24 | 2,886 | 2,886 | 2,816 | 2,832 | -54 | -1.9% | 831,200 |
| 2018/08/23 | 2,930 | 2,930 | 2,870 | 2,886 | -20 | -0.7% | 826,100 |
| 2018/08/22 | 2,842 | 2,932 | 2,838 | 2,906 | +72 | +2.5% | 1,265,600 |
| 2018/08/21 | 2,850 | 2,873 | 2,811 | 2,834 | -26 | -0.9% | 1,257,400 |
| 2018/08/20 | 2,887 | 2,910 | 2,845 | 2,860 | -32 | -1.1% | 895,300 |
| 2018/08/17 | 2,812 | 2,902 | 2,806 | 2,892 | +118 | +4.3% | 1,672,000 |
| 2018/08/16 | 2,731 | 2,817 | 2,682 | 2,774 | -1 | ±0% | 2,092,300 |
| 2018/08/15 | 2,852 | 2,880 | 2,747 | 2,775 | -89 | -3.1% | 1,691,000 |
| 2018/08/14 | 2,872 | 2,898 | 2,838 | 2,864 | +22 | +0.8% | 827,600 |
| 2018/08/13 | 2,939 | 2,939 | 2,811 | 2,842 | -132 | -4.4% | 1,390,000 |
| 2018/08/10 | 3,005 | 3,205 | 2,955 | 2,974 | -111 | -3.6% | 3,326,600 |
| 2018/08/09 | 3,120 | 3,140 | 3,050 | 3,085 | +20 | +0.7% | 1,103,800 |
| 2018/08/08 | 3,005 | 3,110 | 2,990 | 3,065 | +68 | +2.3% | 1,098,600 |
| 2018/08/07 | 2,977 | 3,000 | 2,959 | 2,997 | +18 | +0.6% | 644,700 |
| 2018/08/06 | 3,010 | 3,025 | 2,978 | 2,979 | -26 | -0.9% | 583,100 |
| 2018/08/03 | 2,992 | 3,025 | 2,982 | 3,005 | +13 | +0.4% | 527,500 |
| 2018/08/02 | 3,040 | 3,075 | 2,975 | 2,992 | -68 | -2.2% | 866,500 |
| 2018/08/01 | 3,085 | 3,125 | 3,055 | 3,060 | +35 | +1.2% | 894,200 |
| 2018/07/31 | 3,005 | 3,045 | 2,993 | 3,025 | -30 | -1% | 746,900 |
| 2018/07/30 | 3,070 | 3,110 | 3,050 | 3,055 | -35 | -1.1% | 1,097,400 |
| 2018/07/27 | 2,977 | 3,110 | 2,969 | 3,090 | +149 | +5.1% | 1,904,600 |
| 2018/07/26 | 3,010 | 3,015 | 2,931 | 2,941 | -51 | -1.7% | 1,852,500 |
| 2018/07/25 | 2,924 | 2,997 | 2,924 | 2,992 | -13 | -0.4% | 1,520,100 |
| 2018/07/24 | 2,941 | 3,025 | 2,907 | 3,005 | +53 | +1.8% | 1,138,600 |
| 2018/07/23 | 2,957 | 2,983 | 2,938 | 2,952 | -19 | -0.6% | 1,320,700 |
| 2018/07/20 | 3,015 | 3,035 | 2,932 | 2,971 | -64 | -2.1% | 1,729,100 |
| 2018/07/19 | 2,968 | 3,100 | 2,968 | 3,035 | +74 | +2.5% | 1,496,000 |
| 2018/07/18 | 3,000 | 3,035 | 2,958 | 2,961 | -8 | -0.3% | 1,669,900 |
| 2018/07/17 | 3,050 | 3,085 | 2,924 | 2,969 | -216 | -6.8% | 3,424,800 |
| 2018/07/13 | 3,250 | 3,330 | 3,120 | 3,185 | -25 | -0.8% | 1,970,400 |
| 2018/07/12 | 3,155 | 3,245 | 3,100 | 3,210 | +30 | +0.9% | 1,222,200 |
| 2018/07/11 | 3,195 | 3,215 | 3,085 | 3,180 | -50 | -1.5% | 1,433,000 |
| 2018/07/10 | 3,200 | 3,270 | 3,160 | 3,230 | +85 | +2.7% | 1,077,200 |
| 2018/07/09 | 3,130 | 3,175 | 3,120 | 3,145 | +30 | +1% | 809,000 |
| 2018/07/06 | 3,060 | 3,140 | 3,055 | 3,115 | +110 | +3.7% | 1,288,300 |
| 2018/07/05 | 2,990 | 3,085 | 2,978 | 3,005 | -5 | -0.2% | 1,547,700 |
| 2018/07/04 | 3,170 | 3,190 | 2,998 | 3,010 | -190 | -5.9% | 1,771,300 |
| 2018/07/03 | 3,240 | 3,250 | 3,150 | 3,200 | +20 | +0.6% | 1,074,700 |
| 2018/07/02 | 3,175 | 3,260 | 3,170 | 3,180 | +5 | +0.2% | 948,900 |
| 2018/06/29 | 3,220 | 3,220 | 3,135 | 3,175 | -55 | -1.7% | 1,103,800 |
| 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 |
1651～
1700
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
