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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,308 | 1,323 | 1,292 | 1,301 | -7 | -0.5% | 627,100 |
| 2012/10/26 | 1,335 | 1,345 | 1,306 | 1,308 | -25 | -1.9% | 695,200 |
| 2012/10/25 | 1,320 | 1,340 | 1,305 | 1,333 | -5 | -0.4% | 1,187,300 |
| 2012/10/24 | 1,346 | 1,372 | 1,335 | 1,338 | -38 | -2.8% | 940,500 |
| 2012/10/23 | 1,392 | 1,401 | 1,351 | 1,376 | +14 | +1% | 1,265,000 |
| 2012/10/22 | 1,342 | 1,369 | 1,326 | 1,362 | -18 | -1.3% | 1,443,400 |
| 2012/10/19 | 1,341 | 1,385 | 1,340 | 1,380 | +45 | +3.4% | 1,870,400 |
| 2012/10/18 | 1,315 | 1,341 | 1,310 | 1,335 | +63 | +5% | 1,914,300 |
| 2012/10/17 | 1,301 | 1,306 | 1,270 | 1,272 | -28 | -2.2% | 1,892,900 |
| 2012/10/16 | 1,290 | 1,303 | 1,264 | 1,300 | +28 | +2.2% | 1,472,000 |
| 2012/10/15 | 1,227 | 1,280 | 1,225 | 1,272 | +47 | +3.8% | 1,520,700 |
| 2012/10/12 | 1,235 | 1,258 | 1,225 | 1,225 | +2 | +0.2% | 1,174,700 |
| 2012/10/11 | 1,211 | 1,255 | 1,207 | 1,223 | -2 | -0.2% | 1,544,800 |
| 2012/10/10 | 1,199 | 1,235 | 1,187 | 1,225 | +11 | +0.9% | 1,495,000 |
| 2012/10/09 | 1,212 | 1,233 | 1,195 | 1,214 | +7 | +0.6% | 1,591,800 |
| 2012/10/05 | 1,160 | 1,211 | 1,159 | 1,207 | +51 | +4.4% | 2,034,200 |
| 2012/10/04 | 1,167 | 1,169 | 1,137 | 1,156 | -15 | -1.3% | 1,041,100 |
| 2012/10/03 | 1,166 | 1,188 | 1,160 | 1,171 | +6 | +0.5% | 1,058,700 |
| 2012/10/02 | 1,176 | 1,194 | 1,162 | 1,165 | -19 | -1.6% | 858,300 |
| 2012/10/01 | 1,197 | 1,204 | 1,169 | 1,184 | -14 | -1.2% | 962,800 |
| 2012/09/28 | 1,212 | 1,213 | 1,195 | 1,198 | -11 | -0.9% | 1,213,600 |
| 2012/09/27 | 1,196 | 1,224 | 1,186 | 1,209 | -6 | -0.5% | 1,020,300 |
| 2012/09/26 | 1,213 | 1,243 | 1,205 | 1,215 | -57 | -4.5% | 1,349,700 |
| 2012/09/25 | 1,271 | 1,291 | 1,254 | 1,272 | -5 | -0.4% | 1,136,700 |
| 2012/09/24 | 1,288 | 1,300 | 1,270 | 1,277 | -36 | -2.7% | 725,700 |
| 2012/09/21 | 1,316 | 1,335 | 1,310 | 1,313 | +27 | +2.1% | 1,775,500 |
| 2012/09/20 | 1,320 | 1,323 | 1,282 | 1,286 | -51 | -3.8% | 756,300 |
| 2012/09/19 | 1,333 | 1,350 | 1,301 | 1,337 | +7 | +0.5% | 1,228,100 |
| 2012/09/18 | 1,318 | 1,334 | 1,303 | 1,330 | +12 | +0.9% | 808,900 |
| 2012/09/14 | 1,311 | 1,333 | 1,298 | 1,318 | +40 | +3.1% | 1,588,200 |
| 2012/09/13 | 1,262 | 1,284 | 1,258 | 1,278 | +16 | +1.3% | 691,700 |
| 2012/09/12 | 1,229 | 1,265 | 1,229 | 1,262 | +40 | +3.3% | 1,093,000 |
| 2012/09/11 | 1,253 | 1,254 | 1,216 | 1,222 | -43 | -3.4% | 920,300 |
| 2012/09/10 | 1,250 | 1,285 | 1,243 | 1,265 | +25 | +2% | 1,420,000 |
| 2012/09/07 | 1,220 | 1,240 | 1,200 | 1,240 | +59 | +5% | 1,068,600 |
| 2012/09/06 | 1,197 | 1,198 | 1,164 | 1,181 | -17 | -1.4% | 1,331,200 |
| 2012/09/05 | 1,237 | 1,237 | 1,176 | 1,198 | -49 | -3.9% | 1,260,900 |
| 2012/09/04 | 1,242 | 1,263 | 1,226 | 1,247 | -2 | -0.2% | 875,700 |
| 2012/09/03 | 1,236 | 1,265 | 1,229 | 1,249 | +27 | +2.2% | 1,683,200 |
| 2012/08/31 | 1,230 | 1,251 | 1,222 | 1,222 | -19 | -1.5% | 1,308,200 |
| 2012/08/30 | 1,273 | 1,274 | 1,238 | 1,241 | -38 | -3% | 847,700 |
| 2012/08/29 | 1,278 | 1,283 | 1,266 | 1,279 | +1 | +0.1% | 728,600 |
| 2012/08/28 | 1,297 | 1,310 | 1,268 | 1,278 | -7 | -0.5% | 1,192,200 |
| 2012/08/27 | 1,293 | 1,302 | 1,282 | 1,285 | +5 | +0.4% | 1,733,900 |
| 2012/08/24 | 1,277 | 1,292 | 1,261 | 1,280 | -15 | -1.2% | 783,500 |
| 2012/08/23 | 1,299 | 1,309 | 1,283 | 1,295 | -6 | -0.5% | 1,003,900 |
| 2012/08/22 | 1,285 | 1,304 | 1,281 | 1,301 | +11 | +0.9% | 1,174,100 |
| 2012/08/21 | 1,322 | 1,323 | 1,287 | 1,290 | -41 | -3.1% | 1,166,400 |
| 2012/08/20 | 1,349 | 1,359 | 1,329 | 1,331 | -8 | -0.6% | 1,038,600 |
| 2012/08/17 | 1,315 | 1,342 | 1,303 | 1,339 | +47 | +3.6% | 1,396,900 |
2951～
3000
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
