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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,508 | 1,520 | 1,492 | 1,503 | -5 | -0.3% | 870,500 |
| 2012/01/11 | 1,506 | 1,537 | 1,500 | 1,508 | +10 | +0.7% | 1,103,200 |
| 2012/01/10 | 1,514 | 1,524 | 1,489 | 1,498 | -11 | -0.7% | 1,020,800 |
| 2012/01/06 | 1,529 | 1,534 | 1,488 | 1,509 | -18 | -1.2% | 1,006,000 |
| 2012/01/05 | 1,558 | 1,558 | 1,526 | 1,527 | -35 | -2.2% | 560,000 |
| 2012/01/04 | 1,553 | 1,568 | 1,550 | 1,562 | +45 | +3% | 837,800 |
| 2011/12/30 | 1,514 | 1,522 | 1,490 | 1,517 | +4 | +0.3% | 1,019,900 |
| 2011/12/29 | 1,514 | 1,515 | 1,490 | 1,513 | -11 | -0.7% | 776,000 |
| 2011/12/28 | 1,542 | 1,542 | 1,523 | 1,524 | +1 | +0.1% | 345,900 |
| 2011/12/27 | 1,545 | 1,546 | 1,521 | 1,523 | -21 | -1.4% | 520,000 |
| 2011/12/26 | 1,548 | 1,573 | 1,522 | 1,544 | +36 | +2.4% | 798,800 |
| 2011/12/22 | 1,533 | 1,534 | 1,504 | 1,508 | -36 | -2.3% | 1,182,000 |
| 2011/12/21 | 1,561 | 1,577 | 1,536 | 1,544 | +8 | +0.5% | 1,158,900 |
| 2011/12/20 | 1,535 | 1,572 | 1,513 | 1,536 | +44 | +2.9% | 2,117,000 |
| 2011/12/19 | 1,520 | 1,538 | 1,476 | 1,492 | -10 | -0.7% | 1,642,300 |
| 2011/12/16 | 1,470 | 1,510 | 1,469 | 1,502 | +47 | +3.2% | 1,436,000 |
| 2011/12/15 | 1,490 | 1,499 | 1,450 | 1,455 | -52 | -3.5% | 1,774,600 |
| 2011/12/14 | 1,527 | 1,530 | 1,500 | 1,507 | -43 | -2.8% | 1,300,400 |
| 2011/12/13 | 1,550 | 1,565 | 1,530 | 1,550 | -50 | -3.1% | 1,414,200 |
| 2011/12/12 | 1,598 | 1,604 | 1,569 | 1,600 | +39 | +2.5% | 1,190,300 |
| 2011/12/09 | 1,586 | 1,591 | 1,553 | 1,561 | -37 | -2.3% | 1,199,100 |
| 2011/12/08 | 1,612 | 1,624 | 1,573 | 1,598 | -4 | -0.2% | 1,189,100 |
| 2011/12/07 | 1,552 | 1,613 | 1,552 | 1,602 | +34 | +2.2% | 1,240,700 |
| 2011/12/06 | 1,619 | 1,628 | 1,554 | 1,568 | -55 | -3.4% | 1,071,400 |
| 2011/12/05 | 1,682 | 1,694 | 1,618 | 1,623 | -33 | -2% | 1,361,500 |
| 2011/12/02 | 1,619 | 1,679 | 1,619 | 1,656 | +44 | +2.7% | 1,535,400 |
| 2011/12/01 | 1,600 | 1,634 | 1,582 | 1,612 | +105 | +7% | 1,756,000 |
| 2011/11/30 | 1,510 | 1,513 | 1,467 | 1,507 | -36 | -2.3% | 1,269,700 |
| 2011/11/29 | 1,523 | 1,544 | 1,505 | 1,543 | +43 | +2.9% | 813,300 |
| 2011/11/28 | 1,470 | 1,519 | 1,470 | 1,500 | +60 | +4.2% | 873,000 |
| 2011/11/25 | 1,466 | 1,510 | 1,436 | 1,440 | -37 | -2.5% | 1,756,400 |
| 2011/11/24 | 1,449 | 1,495 | 1,421 | 1,477 | +1 | +0.1% | 1,959,800 |
| 2011/11/22 | 1,447 | 1,502 | 1,436 | 1,476 | -11 | -0.7% | 1,523,000 |
| 2011/11/21 | 1,528 | 1,541 | 1,481 | 1,487 | -73 | -4.7% | 1,722,800 |
| 2011/11/18 | 1,494 | 1,572 | 1,483 | 1,560 | +48 | +3.2% | 2,244,400 |
| 2011/11/17 | 1,480 | 1,542 | 1,470 | 1,512 | +62 | +4.3% | 1,635,400 |
| 2011/11/16 | 1,471 | 1,504 | 1,450 | 1,450 | -20 | -1.4% | 1,266,500 |
| 2011/11/15 | 1,455 | 1,512 | 1,447 | 1,470 | +4 | +0.3% | 1,396,200 |
| 2011/11/14 | 1,461 | 1,509 | 1,450 | 1,466 | +35 | +2.4% | 2,351,700 |
| 2011/11/11 | 1,386 | 1,465 | 1,386 | 1,431 | +15 | +1.1% | 1,273,600 |
| 2011/11/10 | 1,417 | 1,428 | 1,388 | 1,416 | -46 | -3.1% | 1,005,100 |
| 2011/11/09 | 1,468 | 1,476 | 1,427 | 1,462 | +8 | +0.6% | 878,300 |
| 2011/11/08 | 1,506 | 1,506 | 1,451 | 1,454 | -54 | -3.6% | 745,700 |
| 2011/11/07 | 1,506 | 1,508 | 1,478 | 1,508 | +2 | +0.1% | 834,800 |
| 2011/11/04 | 1,464 | 1,517 | 1,464 | 1,506 | +58 | +4% | 1,389,200 |
| 2011/11/02 | 1,442 | 1,490 | 1,410 | 1,448 | -32 | -2.2% | 2,683,300 |
| 2011/11/01 | 1,516 | 1,526 | 1,475 | 1,480 | -72 | -4.6% | 2,005,200 |
| 2011/10/31 | 1,614 | 1,637 | 1,552 | 1,552 | -67 | -4.1% | 1,530,400 |
| 2011/10/28 | 1,668 | 1,687 | 1,607 | 1,619 | +16 | +1% | 2,202,400 |
| 2011/10/27 | 1,551 | 1,620 | 1,532 | 1,603 | +55 | +3.6% | 2,093,700 |
3151～
3200
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
