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 |
|---|---|---|---|---|---|---|---|
| 2012/09/12 | 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 |
| 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 |
3151～
3200
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 | 434,600円 | +3.0% | +30.4% | 5.66% | 27.05倍 | 1.27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 | 585,000円 | +3.9% | +65.0% | 1.91% | 17.62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 | 172,900円 | +2.1% | -18.6% | 3.59% | 17.90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 | 343,900円 | -5.7% | -16.5% | 3.05% | 24.38倍 | 1.58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 | 566,600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
