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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,673 | 1,683 | 1,660 | 1,669 | -25 | -1.5% | 1,136,900 |
| 2012/03/22 | 1,717 | 1,729 | 1,679 | 1,694 | -30 | -1.7% | 1,182,700 |
| 2012/03/21 | 1,730 | 1,732 | 1,707 | 1,724 | -33 | -1.9% | 1,243,200 |
| 2012/03/19 | 1,759 | 1,776 | 1,749 | 1,757 | +6 | +0.3% | 744,600 |
| 2012/03/16 | 1,728 | 1,752 | 1,726 | 1,751 | +10 | +0.6% | 898,700 |
| 2012/03/15 | 1,732 | 1,750 | 1,724 | 1,741 | +11 | +0.6% | 1,032,200 |
| 2012/03/14 | 1,735 | 1,744 | 1,725 | 1,730 | +33 | +1.9% | 1,167,200 |
| 2012/03/13 | 1,705 | 1,723 | 1,693 | 1,697 | +10 | +0.6% | 969,900 |
| 2012/03/12 | 1,756 | 1,758 | 1,687 | 1,687 | -40 | -2.3% | 1,421,300 |
| 2012/03/09 | 1,680 | 1,737 | 1,675 | 1,727 | +75 | +4.5% | 1,738,500 |
| 2012/03/08 | 1,660 | 1,668 | 1,627 | 1,652 | +7 | +0.4% | 1,166,500 |
| 2012/03/07 | 1,623 | 1,656 | 1,611 | 1,645 | +7 | +0.4% | 1,274,200 |
| 2012/03/06 | 1,688 | 1,688 | 1,626 | 1,638 | -61 | -3.6% | 1,616,200 |
| 2012/03/05 | 1,701 | 1,746 | 1,694 | 1,699 | -8 | -0.5% | 1,021,700 |
| 2012/03/02 | 1,717 | 1,727 | 1,672 | 1,707 | -3 | -0.2% | 2,213,800 |
| 2012/03/01 | 1,693 | 1,754 | 1,692 | 1,710 | -11 | -0.6% | 2,149,300 |
| 2012/02/29 | 1,747 | 1,756 | 1,717 | 1,721 | -26 | -1.5% | 1,747,900 |
| 2012/02/28 | 1,740 | 1,752 | 1,709 | 1,747 | -27 | -1.5% | 1,902,700 |
| 2012/02/27 | 1,783 | 1,792 | 1,759 | 1,774 | +16 | +0.9% | 984,400 |
| 2012/02/24 | 1,743 | 1,776 | 1,732 | 1,758 | +3 | +0.2% | 1,656,900 |
| 2012/02/23 | 1,745 | 1,767 | 1,737 | 1,755 | +11 | +0.6% | 906,700 |
| 2012/02/22 | 1,760 | 1,764 | 1,717 | 1,744 | -22 | -1.2% | 1,696,700 |
| 2012/02/21 | 1,759 | 1,824 | 1,743 | 1,766 | +11 | +0.6% | 2,538,300 |
| 2012/02/20 | 1,763 | 1,788 | 1,742 | 1,755 | +34 | +2% | 1,186,100 |
| 2012/02/17 | 1,720 | 1,727 | 1,678 | 1,721 | +43 | +2.6% | 1,756,500 |
| 2012/02/16 | 1,638 | 1,678 | 1,634 | 1,678 | +15 | +0.9% | 1,248,300 |
| 2012/02/15 | 1,645 | 1,703 | 1,637 | 1,663 | +47 | +2.9% | 2,104,900 |
| 2012/02/14 | 1,619 | 1,619 | 1,594 | 1,616 | -5 | -0.3% | 1,626,400 |
| 2012/02/13 | 1,651 | 1,654 | 1,615 | 1,621 | -8 | -0.5% | 1,505,000 |
| 2012/02/10 | 1,661 | 1,661 | 1,614 | 1,629 | -43 | -2.6% | 1,746,200 |
| 2012/02/09 | 1,695 | 1,698 | 1,661 | 1,672 | -10 | -0.6% | 1,192,400 |
| 2012/02/08 | 1,660 | 1,686 | 1,651 | 1,682 | +13 | +0.8% | 1,869,400 |
| 2012/02/07 | 1,738 | 1,738 | 1,656 | 1,669 | -80 | -4.6% | 2,471,300 |
| 2012/02/06 | 1,739 | 1,770 | 1,725 | 1,749 | +29 | +1.7% | 1,470,800 |
| 2012/02/03 | 1,720 | 1,754 | 1,713 | 1,720 | +19 | +1.1% | 1,464,100 |
| 2012/02/02 | 1,660 | 1,713 | 1,655 | 1,701 | +73 | +4.5% | 1,483,000 |
| 2012/02/01 | 1,640 | 1,658 | 1,622 | 1,628 | -10 | -0.6% | 1,019,100 |
| 2012/01/31 | 1,619 | 1,642 | 1,607 | 1,638 | +28 | +1.7% | 821,300 |
| 2012/01/30 | 1,618 | 1,621 | 1,590 | 1,610 | -20 | -1.2% | 1,384,700 |
| 2012/01/27 | 1,655 | 1,665 | 1,625 | 1,630 | -38 | -2.3% | 1,151,900 |
| 2012/01/26 | 1,695 | 1,720 | 1,660 | 1,668 | -27 | -1.6% | 1,036,900 |
| 2012/01/25 | 1,663 | 1,710 | 1,663 | 1,695 | +35 | +2.1% | 1,318,400 |
| 2012/01/24 | 1,681 | 1,689 | 1,652 | 1,660 | -13 | -0.8% | 1,096,300 |
| 2012/01/23 | 1,659 | 1,696 | 1,653 | 1,673 | +15 | +0.9% | 1,504,500 |
| 2012/01/20 | 1,675 | 1,686 | 1,600 | 1,658 | +10 | +0.6% | 2,626,100 |
| 2012/01/19 | 1,650 | 1,666 | 1,640 | 1,648 | +9 | +0.5% | 1,550,600 |
| 2012/01/18 | 1,569 | 1,650 | 1,563 | 1,639 | +86 | +5.5% | 2,554,900 |
| 2012/01/17 | 1,515 | 1,558 | 1,511 | 1,553 | +39 | +2.6% | 1,291,900 |
| 2012/01/16 | 1,508 | 1,516 | 1,496 | 1,514 | -13 | -0.9% | 640,400 |
| 2012/01/13 | 1,515 | 1,544 | 1,509 | 1,527 | +24 | +1.6% | 862,400 |
3101～
3150
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
