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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 3,155 | 3,195 | 3,140 | 3,155 | -30 | -0.9% | 699,300 |
| 2017/06/20 | 3,175 | 3,220 | 3,170 | 3,185 | +50 | +1.6% | 839,900 |
| 2017/06/19 | 3,080 | 3,145 | 3,065 | 3,135 | +15 | +0.5% | 530,600 |
| 2017/06/16 | 3,125 | 3,145 | 3,095 | 3,120 | +20 | +0.6% | 891,200 |
| 2017/06/15 | 3,120 | 3,150 | 3,075 | 3,100 | -55 | -1.7% | 1,056,600 |
| 2017/06/14 | 3,295 | 3,295 | 3,150 | 3,155 | -55 | -1.7% | 934,100 |
| 2017/06/13 | 3,210 | 3,220 | 3,175 | 3,210 | -15 | -0.5% | 688,800 |
| 2017/06/12 | 3,295 | 3,315 | 3,195 | 3,225 | -40 | -1.2% | 798,300 |
| 2017/06/09 | 3,210 | 3,270 | 3,195 | 3,265 | +45 | +1.4% | 1,038,900 |
| 2017/06/08 | 3,225 | 3,260 | 3,195 | 3,220 | +30 | +0.9% | 885,200 |
| 2017/06/07 | 3,180 | 3,200 | 3,155 | 3,190 | +15 | +0.5% | 739,000 |
| 2017/06/06 | 3,255 | 3,260 | 3,170 | 3,175 | -120 | -3.6% | 1,076,200 |
| 2017/06/05 | 3,240 | 3,295 | 3,220 | 3,295 | +30 | +0.9% | 841,600 |
| 2017/06/02 | 3,235 | 3,295 | 3,225 | 3,265 | +125 | +4% | 1,512,800 |
| 2017/06/01 | 3,120 | 3,160 | 3,105 | 3,140 | +45 | +1.5% | 1,008,500 |
| 2017/05/31 | 3,045 | 3,100 | 3,040 | 3,095 | +25 | +0.8% | 885,800 |
| 2017/05/30 | 3,005 | 3,080 | 2,985 | 3,070 | +60 | +2% | 628,100 |
| 2017/05/29 | 3,000 | 3,030 | 2,978 | 3,010 | ±0 | ±0% | 438,700 |
| 2017/05/26 | 3,005 | 3,010 | 2,979 | 3,010 | -10 | -0.3% | 613,000 |
| 2017/05/25 | 3,025 | 3,035 | 2,998 | 3,020 | +15 | +0.5% | 595,800 |
| 2017/05/24 | 2,955 | 3,020 | 2,950 | 3,005 | +90 | +3.1% | 1,172,600 |
| 2017/05/23 | 2,925 | 2,952 | 2,911 | 2,915 | -5 | -0.2% | 1,123,900 |
| 2017/05/22 | 2,907 | 2,922 | 2,882 | 2,920 | +35 | +1.2% | 877,500 |
| 2017/05/19 | 2,910 | 2,912 | 2,853 | 2,885 | -13 | -0.4% | 997,800 |
| 2017/05/18 | 2,890 | 2,914 | 2,864 | 2,898 | -64 | -2.2% | 994,800 |
| 2017/05/17 | 2,911 | 2,965 | 2,895 | 2,962 | +26 | +0.9% | 1,464,500 |
| 2017/05/16 | 3,030 | 3,040 | 2,926 | 2,936 | -79 | -2.6% | 1,611,600 |
| 2017/05/15 | 3,035 | 3,035 | 2,974 | 3,015 | -60 | -2% | 1,156,800 |
| 2017/05/12 | 3,145 | 3,200 | 3,060 | 3,075 | +98 | +3.3% | 2,527,200 |
| 2017/05/11 | 2,968 | 3,005 | 2,944 | 2,977 | ±0 | ±0% | 1,177,100 |
| 2017/05/10 | 3,010 | 3,015 | 2,965 | 2,977 | -18 | -0.6% | 874,800 |
| 2017/05/09 | 3,000 | 3,005 | 2,973 | 2,995 | -10 | -0.3% | 763,600 |
| 2017/05/08 | 2,997 | 3,020 | 2,968 | 3,005 | +79 | +2.7% | 965,200 |
| 2017/05/02 | 2,904 | 2,934 | 2,896 | 2,926 | +31 | +1.1% | 868,000 |
| 2017/05/01 | 2,886 | 2,895 | 2,868 | 2,895 | +24 | +0.8% | 623,400 |
| 2017/04/28 | 2,902 | 2,919 | 2,863 | 2,871 | -35 | -1.2% | 816,200 |
| 2017/04/27 | 2,879 | 2,912 | 2,867 | 2,906 | ±0 | ±0% | 489,400 |
| 2017/04/26 | 2,880 | 2,918 | 2,872 | 2,906 | +66 | +2.3% | 910,900 |
| 2017/04/25 | 2,775 | 2,844 | 2,751 | 2,840 | +61 | +2.2% | 991,600 |
| 2017/04/24 | 2,850 | 2,863 | 2,775 | 2,779 | -1 | ±0% | 1,004,200 |
| 2017/04/21 | 2,784 | 2,810 | 2,756 | 2,780 | +51 | +1.9% | 1,556,300 |
| 2017/04/20 | 2,733 | 2,764 | 2,725 | 2,729 | -2 | -0.1% | 634,200 |
| 2017/04/19 | 2,721 | 2,755 | 2,707 | 2,731 | +4 | +0.1% | 919,000 |
| 2017/04/18 | 2,733 | 2,770 | 2,708 | 2,727 | +33 | +1.2% | 1,150,600 |
| 2017/04/17 | 2,713 | 2,727 | 2,662 | 2,694 | -19 | -0.7% | 849,400 |
| 2017/04/14 | 2,685 | 2,737 | 2,682 | 2,713 | +30 | +1.1% | 901,600 |
| 2017/04/13 | 2,690 | 2,696 | 2,654 | 2,683 | -65 | -2.4% | 1,030,200 |
| 2017/04/12 | 2,722 | 2,769 | 2,722 | 2,748 | -11 | -0.4% | 1,365,000 |
| 2017/04/11 | 2,750 | 2,769 | 2,741 | 2,759 | -9 | -0.3% | 1,014,900 |
| 2017/04/10 | 2,774 | 2,787 | 2,729 | 2,768 | +29 | +1.1% | 1,117,800 |
1801～
1850
件表示中 / 5806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 | 252,900円 | +3.7% | +13.9% | 1.98% | 14.91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 |
| 日精工 | 67,800円 | +0.1% | -31.3% | 5.01% | 55.22倍 | 0.52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 | 424,800円 | +4.7% | +5.5% | 3.41% | 20.88倍 | 2.32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 |
| オルガノ | 781,000円 | +6.4% | +5.9% | 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 |
| ナブテスコ | 241,200円 | -3.0% | -42.6% | 3.32% | 31.15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
