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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,265 | 1,295 | 1,259 | 1,292 | +37 | +2.9% | 1,485,100 |
| 2012/08/15 | 1,265 | 1,271 | 1,235 | 1,255 | -13 | -1% | 1,658,200 |
| 2012/08/14 | 1,230 | 1,279 | 1,222 | 1,268 | -22 | -1.7% | 2,425,700 |
| 2012/08/13 | 1,330 | 1,331 | 1,285 | 1,290 | -54 | -4% | 1,711,500 |
| 2012/08/10 | 1,360 | 1,363 | 1,317 | 1,344 | +30 | +2.3% | 2,156,500 |
| 2012/08/09 | 1,332 | 1,349 | 1,299 | 1,314 | -14 | -1.1% | 1,645,500 |
| 2012/08/08 | 1,332 | 1,355 | 1,306 | 1,328 | +30 | +2.3% | 1,547,500 |
| 2012/08/07 | 1,255 | 1,300 | 1,255 | 1,298 | +49 | +3.9% | 1,202,000 |
| 2012/08/06 | 1,232 | 1,264 | 1,224 | 1,249 | +22 | +1.8% | 1,075,400 |
| 2012/08/03 | 1,243 | 1,243 | 1,207 | 1,227 | -40 | -3.2% | 1,749,900 |
| 2012/08/02 | 1,302 | 1,305 | 1,258 | 1,267 | -61 | -4.6% | 3,234,800 |
| 2012/08/01 | 1,360 | 1,365 | 1,315 | 1,328 | -69 | -4.9% | 1,019,400 |
| 2012/07/31 | 1,378 | 1,409 | 1,367 | 1,397 | +19 | +1.4% | 806,400 |
| 2012/07/30 | 1,378 | 1,393 | 1,364 | 1,378 | +21 | +1.5% | 451,700 |
| 2012/07/27 | 1,356 | 1,368 | 1,339 | 1,357 | +25 | +1.9% | 505,000 |
| 2012/07/26 | 1,300 | 1,334 | 1,282 | 1,332 | +35 | +2.7% | 787,000 |
| 2012/07/25 | 1,325 | 1,325 | 1,289 | 1,297 | -28 | -2.1% | 925,000 |
| 2012/07/24 | 1,318 | 1,336 | 1,306 | 1,325 | +4 | +0.3% | 588,000 |
| 2012/07/23 | 1,324 | 1,352 | 1,319 | 1,321 | -30 | -2.2% | 867,000 |
| 2012/07/20 | 1,351 | 1,356 | 1,337 | 1,351 | -3 | -0.2% | 688,700 |
| 2012/07/19 | 1,360 | 1,384 | 1,324 | 1,354 | +49 | +3.8% | 1,439,600 |
| 2012/07/18 | 1,335 | 1,338 | 1,298 | 1,305 | -28 | -2.1% | 1,468,800 |
| 2012/07/17 | 1,355 | 1,356 | 1,324 | 1,333 | -15 | -1.1% | 616,000 |
| 2012/07/13 | 1,322 | 1,360 | 1,321 | 1,348 | +5 | +0.4% | 993,400 |
| 2012/07/12 | 1,363 | 1,376 | 1,339 | 1,343 | -11 | -0.8% | 1,038,700 |
| 2012/07/11 | 1,358 | 1,362 | 1,336 | 1,354 | -4 | -0.3% | 963,600 |
| 2012/07/10 | 1,382 | 1,394 | 1,347 | 1,358 | -23 | -1.7% | 1,452,400 |
| 2012/07/09 | 1,421 | 1,421 | 1,375 | 1,381 | -47 | -3.3% | 1,564,000 |
| 2012/07/06 | 1,455 | 1,458 | 1,420 | 1,428 | -30 | -2.1% | 1,140,200 |
| 2012/07/05 | 1,455 | 1,465 | 1,441 | 1,458 | +4 | +0.3% | 933,300 |
| 2012/07/04 | 1,458 | 1,486 | 1,447 | 1,454 | -32 | -2.2% | 1,647,500 |
| 2012/07/03 | 1,490 | 1,500 | 1,481 | 1,486 | +1 | +0.1% | 710,700 |
| 2012/07/02 | 1,507 | 1,516 | 1,481 | 1,485 | -7 | -0.5% | 657,700 |
| 2012/06/29 | 1,471 | 1,505 | 1,460 | 1,492 | +24 | +1.6% | 1,451,500 |
| 2012/06/28 | 1,499 | 1,499 | 1,464 | 1,468 | -7 | -0.5% | 924,000 |
| 2012/06/27 | 1,488 | 1,491 | 1,464 | 1,475 | -16 | -1.1% | 1,320,300 |
| 2012/06/26 | 1,480 | 1,510 | 1,478 | 1,491 | -8 | -0.5% | 1,944,700 |
| 2012/06/25 | 1,545 | 1,547 | 1,498 | 1,499 | -33 | -2.2% | 1,197,800 |
| 2012/06/22 | 1,540 | 1,546 | 1,518 | 1,532 | -40 | -2.5% | 987,400 |
| 2012/06/21 | 1,565 | 1,577 | 1,545 | 1,572 | +14 | +0.9% | 455,600 |
| 2012/06/20 | 1,582 | 1,583 | 1,545 | 1,558 | +2 | +0.1% | 694,900 |
| 2012/06/19 | 1,563 | 1,576 | 1,548 | 1,556 | -18 | -1.1% | 663,900 |
| 2012/06/18 | 1,565 | 1,580 | 1,557 | 1,574 | +44 | +2.9% | 656,100 |
| 2012/06/15 | 1,550 | 1,557 | 1,507 | 1,530 | -1 | -0.1% | 884,100 |
| 2012/06/14 | 1,506 | 1,537 | 1,490 | 1,531 | +11 | +0.7% | 722,400 |
| 2012/06/13 | 1,530 | 1,539 | 1,503 | 1,520 | +1 | +0.1% | 674,700 |
| 2012/06/12 | 1,485 | 1,533 | 1,473 | 1,519 | -10 | -0.7% | 546,900 |
| 2012/06/11 | 1,540 | 1,540 | 1,512 | 1,529 | +51 | +3.5% | 710,200 |
| 2012/06/08 | 1,500 | 1,509 | 1,465 | 1,478 | -20 | -1.3% | 1,041,200 |
| 2012/06/07 | 1,482 | 1,505 | 1,475 | 1,498 | +56 | +3.9% | 1,275,400 |
3001～
3050
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
