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 |
|---|---|---|---|---|---|---|---|
| 2013/02/13 | 1,631 | 1,697 | 1,630 | 1,683 | +132 | +8.5% | 3,948,200 |
| 2013/02/12 | 1,562 | 1,580 | 1,543 | 1,551 | +29 | +1.9% | 1,176,200 |
| 2013/02/08 | 1,556 | 1,560 | 1,515 | 1,522 | -33 | -2.1% | 951,300 |
| 2013/02/07 | 1,578 | 1,588 | 1,552 | 1,555 | -29 | -1.8% | 632,100 |
| 2013/02/06 | 1,572 | 1,592 | 1,565 | 1,584 | +55 | +3.6% | 1,219,900 |
| 2013/02/05 | 1,559 | 1,566 | 1,527 | 1,529 | -54 | -3.4% | 868,700 |
| 2013/02/04 | 1,583 | 1,597 | 1,574 | 1,583 | +4 | +0.3% | 532,300 |
| 2013/02/01 | 1,593 | 1,595 | 1,571 | 1,579 | -9 | -0.6% | 661,200 |
| 2013/01/31 | 1,588 | 1,594 | 1,577 | 1,588 | ±0 | ±0% | 1,116,300 |
| 2013/01/30 | 1,579 | 1,595 | 1,568 | 1,588 | +19 | +1.2% | 559,700 |
| 2013/01/29 | 1,580 | 1,593 | 1,565 | 1,569 | -16 | -1% | 790,700 |
| 2013/01/28 | 1,600 | 1,610 | 1,573 | 1,585 | -3 | -0.2% | 1,188,900 |
| 2013/01/25 | 1,581 | 1,592 | 1,570 | 1,588 | +37 | +2.4% | 1,130,600 |
| 2013/01/24 | 1,521 | 1,567 | 1,514 | 1,551 | ±0 | ±0% | 1,116,400 |
| 2013/01/23 | 1,546 | 1,564 | 1,538 | 1,551 | -29 | -1.8% | 713,000 |
| 2013/01/22 | 1,562 | 1,592 | 1,551 | 1,580 | +24 | +1.5% | 1,504,000 |
| 2013/01/21 | 1,550 | 1,560 | 1,531 | 1,556 | +13 | +0.8% | 1,023,300 |
| 2013/01/18 | 1,537 | 1,601 | 1,523 | 1,543 | +36 | +2.4% | 2,398,900 |
| 2013/01/17 | 1,555 | 1,556 | 1,481 | 1,507 | -51 | -3.3% | 1,938,700 |
| 2013/01/16 | 1,581 | 1,587 | 1,551 | 1,558 | -17 | -1.1% | 1,858,600 |
| 2013/01/15 | 1,570 | 1,585 | 1,566 | 1,575 | +15 | +1% | 941,200 |
| 2013/01/11 | 1,582 | 1,585 | 1,549 | 1,560 | +5 | +0.3% | 975,200 |
| 2013/01/10 | 1,549 | 1,573 | 1,546 | 1,555 | +10 | +0.6% | 1,615,400 |
| 2013/01/09 | 1,500 | 1,557 | 1,496 | 1,545 | +10 | +0.7% | 1,390,000 |
| 2013/01/08 | 1,556 | 1,570 | 1,525 | 1,535 | -35 | -2.2% | 1,382,900 |
| 2013/01/07 | 1,594 | 1,594 | 1,565 | 1,570 | -10 | -0.6% | 1,404,500 |
| 2013/01/04 | 1,612 | 1,614 | 1,570 | 1,580 | +44 | +2.9% | 1,614,400 |
| 2012/12/28 | 1,537 | 1,552 | 1,522 | 1,536 | ±0 | ±0% | 1,101,800 |
| 2012/12/27 | 1,560 | 1,560 | 1,536 | 1,536 | -8 | -0.5% | 1,560,200 |
| 2012/12/26 | 1,526 | 1,547 | 1,522 | 1,544 | +35 | +2.3% | 733,200 |
| 2012/12/25 | 1,550 | 1,557 | 1,501 | 1,509 | -20 | -1.3% | 777,300 |
| 2012/12/21 | 1,564 | 1,566 | 1,515 | 1,529 | -22 | -1.4% | 1,131,100 |
| 2012/12/20 | 1,549 | 1,567 | 1,537 | 1,551 | -5 | -0.3% | 2,035,200 |
| 2012/12/19 | 1,493 | 1,560 | 1,487 | 1,556 | +89 | +6.1% | 2,447,200 |
| 2012/12/18 | 1,470 | 1,492 | 1,465 | 1,467 | +2 | +0.1% | 1,454,900 |
| 2012/12/17 | 1,489 | 1,490 | 1,462 | 1,465 | +5 | +0.3% | 1,357,600 |
| 2012/12/14 | 1,460 | 1,467 | 1,436 | 1,460 | +3 | +0.2% | 903,800 |
| 2012/12/13 | 1,442 | 1,481 | 1,435 | 1,457 | +39 | +2.8% | 2,283,900 |
| 2012/12/12 | 1,430 | 1,438 | 1,417 | 1,418 | +1 | +0.1% | 852,500 |
| 2012/12/11 | 1,420 | 1,422 | 1,393 | 1,417 | -3 | -0.2% | 1,226,500 |
| 2012/12/10 | 1,445 | 1,445 | 1,408 | 1,420 | -6 | -0.4% | 660,300 |
| 2012/12/07 | 1,425 | 1,441 | 1,412 | 1,426 | +26 | +1.9% | 2,074,400 |
| 2012/12/06 | 1,384 | 1,403 | 1,370 | 1,400 | +36 | +2.6% | 1,371,500 |
| 2012/12/05 | 1,348 | 1,389 | 1,344 | 1,364 | -11 | -0.8% | 1,265,000 |
| 2012/12/04 | 1,381 | 1,386 | 1,363 | 1,375 | -28 | -2% | 1,150,600 |
| 2012/12/03 | 1,419 | 1,421 | 1,400 | 1,403 | -14 | -1% | 820,100 |
| 2012/11/30 | 1,421 | 1,427 | 1,383 | 1,417 | +4 | +0.3% | 1,292,500 |
| 2012/11/29 | 1,391 | 1,418 | 1,391 | 1,413 | +33 | +2.4% | 1,558,000 |
| 2012/11/28 | 1,392 | 1,410 | 1,371 | 1,380 | -23 | -1.6% | 1,227,400 |
| 2012/11/27 | 1,437 | 1,437 | 1,398 | 1,403 | -37 | -2.6% | 1,022,100 |
3051～
3100
件表示中 / 5989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 | 435,400円 | +3.0% | +30.4% | 5.65% | 27.10倍 | 1.28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 | 586,800円 | +3.9% | +65.0% | 1.91% | 17.68倍 | 1.90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 | 173,700円 | +2.1% | -18.6% | 3.57% | 17.98倍 | 1.07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 | 351,600円 | -5.7% | -16.5% | 2.99% | 24.93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 |
| フジテック | 566,700円 | +1.1% | +26.2% | 0.00% | 26.02倍 | 2.84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
