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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 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 |
| 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 |
1751～
1800
件表示中 / 5988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 | 424,400円 | +3.0% | +30.4% | 5.80% | 26.41倍 | 1.24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 | 578,100円 | +3.9% | +65.0% | 1.94% | 17.42倍 | 1.88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 |
| アマダ | 170,600円 | +2.1% | -18.6% | 3.63% | 17.66倍 | 1.05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 |
| ＤＭＧ森精 | 357,100円 | -5.7% | -16.5% | 2.94% | 25.32倍 | 1.61倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| 三井海洋 | 635,000円 | -11.6% | +36.4% | 1.89% | 10.16倍 | 2.33倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
