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 |
|---|---|---|---|---|---|---|---|
| 2012/07/03 | 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 |
| 2012/06/06 | 1,408 | 1,456 | 1,402 | 1,442 | +30 | +2.1% | 782,300 |
| 2012/06/05 | 1,382 | 1,414 | 1,375 | 1,412 | +57 | +4.2% | 792,300 |
| 2012/06/04 | 1,368 | 1,371 | 1,343 | 1,355 | -61 | -4.3% | 1,338,200 |
| 2012/06/01 | 1,461 | 1,462 | 1,408 | 1,416 | -69 | -4.6% | 920,300 |
| 2012/05/31 | 1,488 | 1,516 | 1,453 | 1,485 | -38 | -2.5% | 1,007,600 |
| 2012/05/30 | 1,534 | 1,537 | 1,495 | 1,523 | -10 | -0.7% | 934,700 |
| 2012/05/29 | 1,500 | 1,534 | 1,476 | 1,533 | +30 | +2% | 1,157,300 |
| 2012/05/28 | 1,496 | 1,508 | 1,486 | 1,503 | +37 | +2.5% | 1,265,200 |
| 2012/05/25 | 1,521 | 1,521 | 1,458 | 1,466 | -39 | -2.6% | 813,200 |
| 2012/05/24 | 1,485 | 1,509 | 1,471 | 1,505 | +24 | +1.6% | 971,000 |
| 2012/05/23 | 1,531 | 1,531 | 1,467 | 1,481 | -52 | -3.4% | 1,106,800 |
| 2012/05/22 | 1,528 | 1,541 | 1,505 | 1,533 | +65 | +4.4% | 1,581,900 |
| 2012/05/21 | 1,463 | 1,504 | 1,463 | 1,468 | +6 | +0.4% | 767,800 |
| 2012/05/18 | 1,475 | 1,483 | 1,448 | 1,462 | -54 | -3.6% | 1,241,900 |
| 2012/05/17 | 1,504 | 1,531 | 1,489 | 1,516 | +12 | +0.8% | 1,728,600 |
| 2012/05/16 | 1,517 | 1,551 | 1,494 | 1,504 | -7 | -0.5% | 1,704,400 |
| 2012/05/15 | 1,565 | 1,565 | 1,491 | 1,511 | -69 | -4.4% | 1,573,300 |
| 2012/05/14 | 1,586 | 1,611 | 1,566 | 1,580 | -5 | -0.3% | 1,188,200 |
| 2012/05/11 | 1,560 | 1,607 | 1,552 | 1,585 | +55 | +3.6% | 2,734,300 |
| 2012/05/10 | 1,521 | 1,557 | 1,499 | 1,530 | +39 | +2.6% | 1,446,900 |
| 2012/05/09 | 1,521 | 1,523 | 1,469 | 1,491 | -50 | -3.2% | 994,300 |
| 2012/05/08 | 1,542 | 1,559 | 1,531 | 1,541 | +21 | +1.4% | 501,700 |
| 2012/05/07 | 1,531 | 1,547 | 1,501 | 1,520 | -70 | -4.4% | 1,168,800 |
| 2012/05/02 | 1,579 | 1,611 | 1,556 | 1,590 | +34 | +2.2% | 860,100 |
| 2012/05/01 | 1,604 | 1,608 | 1,551 | 1,556 | -48 | -3% | 910,600 |
| 2012/04/27 | 1,650 | 1,650 | 1,588 | 1,604 | -45 | -2.7% | 1,166,200 |
| 2012/04/26 | 1,656 | 1,661 | 1,642 | 1,649 | +1 | +0.1% | 529,000 |
| 2012/04/25 | 1,669 | 1,673 | 1,639 | 1,648 | -4 | -0.2% | 618,000 |
| 2012/04/24 | 1,637 | 1,660 | 1,634 | 1,652 | +4 | +0.2% | 643,000 |
| 2012/04/23 | 1,651 | 1,670 | 1,632 | 1,648 | -3 | -0.2% | 683,600 |
| 2012/04/20 | 1,685 | 1,685 | 1,641 | 1,651 | -27 | -1.6% | 822,100 |
3201～
3250
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
