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 |
|---|---|---|---|---|---|---|---|
| 2011/10/05 | 1,231 | 1,253 | 1,182 | 1,191 | -21 | -1.7% | 1,580,400 |
| 2011/10/04 | 1,212 | 1,219 | 1,188 | 1,212 | -24 | -1.9% | 1,297,800 |
| 2011/10/03 | 1,281 | 1,287 | 1,208 | 1,236 | -75 | -5.7% | 1,799,000 |
| 2011/09/30 | 1,340 | 1,346 | 1,281 | 1,311 | -28 | -2.1% | 1,217,800 |
| 2011/09/29 | 1,319 | 1,339 | 1,290 | 1,339 | +32 | +2.4% | 1,743,200 |
| 2011/09/28 | 1,300 | 1,346 | 1,300 | 1,307 | -27 | -2% | 1,215,400 |
| 2011/09/27 | 1,289 | 1,336 | 1,280 | 1,334 | +92 | +7.4% | 1,830,500 |
| 2011/09/26 | 1,253 | 1,263 | 1,207 | 1,242 | -11 | -0.9% | 1,915,300 |
| 2011/09/22 | 1,287 | 1,294 | 1,237 | 1,253 | -47 | -3.6% | 2,087,200 |
| 2011/09/21 | 1,290 | 1,315 | 1,268 | 1,300 | -41 | -3.1% | 2,233,200 |
| 2011/09/20 | 1,386 | 1,386 | 1,328 | 1,341 | -52 | -3.7% | 1,832,000 |
| 2011/09/16 | 1,353 | 1,419 | 1,346 | 1,393 | +80 | +6.1% | 4,179,300 |
| 2011/09/15 | 1,321 | 1,344 | 1,301 | 1,313 | +17 | +1.3% | 1,346,900 |
| 2011/09/14 | 1,342 | 1,374 | 1,292 | 1,296 | -45 | -3.4% | 1,154,200 |
| 2011/09/13 | 1,317 | 1,356 | 1,306 | 1,341 | +17 | +1.3% | 2,383,100 |
| 2011/09/12 | 1,290 | 1,334 | 1,283 | 1,324 | -6 | -0.5% | 1,863,400 |
| 2011/09/09 | 1,379 | 1,382 | 1,325 | 1,330 | -35 | -2.6% | 1,732,900 |
| 2011/09/08 | 1,452 | 1,452 | 1,347 | 1,365 | -53 | -3.7% | 2,623,200 |
| 2011/09/07 | 1,413 | 1,433 | 1,402 | 1,418 | +65 | +4.8% | 1,963,800 |
| 2011/09/06 | 1,400 | 1,411 | 1,347 | 1,353 | -61 | -4.3% | 1,442,100 |
| 2011/09/05 | 1,450 | 1,451 | 1,405 | 1,414 | -43 | -3% | 1,770,800 |
| 2011/09/02 | 1,500 | 1,504 | 1,446 | 1,457 | -93 | -6% | 3,571,000 |
| 2011/09/01 | 1,581 | 1,583 | 1,523 | 1,550 | -15 | -1% | 2,641,000 |
| 2011/08/31 | 1,570 | 1,595 | 1,553 | 1,565 | -9 | -0.6% | 1,405,700 |
| 2011/08/30 | 1,588 | 1,598 | 1,574 | 1,574 | +8 | +0.5% | 842,300 |
| 2011/08/29 | 1,580 | 1,605 | 1,534 | 1,566 | +13 | +0.8% | 1,232,100 |
| 2011/08/26 | 1,522 | 1,553 | 1,495 | 1,553 | +31 | +2% | 1,394,200 |
| 2011/08/25 | 1,487 | 1,557 | 1,487 | 1,522 | +65 | +4.5% | 1,777,600 |
| 2011/08/24 | 1,502 | 1,535 | 1,453 | 1,457 | -36 | -2.4% | 1,979,400 |
| 2011/08/23 | 1,470 | 1,506 | 1,451 | 1,493 | +53 | +3.7% | 1,730,800 |
| 2011/08/22 | 1,479 | 1,501 | 1,435 | 1,440 | -39 | -2.6% | 1,208,500 |
| 2011/08/19 | 1,493 | 1,517 | 1,473 | 1,479 | -54 | -3.5% | 1,102,300 |
| 2011/08/18 | 1,605 | 1,607 | 1,528 | 1,533 | -71 | -4.4% | 1,581,600 |
| 2011/08/17 | 1,610 | 1,614 | 1,574 | 1,604 | -27 | -1.7% | 1,113,800 |
| 2011/08/16 | 1,636 | 1,650 | 1,612 | 1,631 | +4 | +0.2% | 1,321,000 |
| 2011/08/15 | 1,640 | 1,644 | 1,622 | 1,627 | +22 | +1.4% | 683,500 |
| 2011/08/12 | 1,621 | 1,642 | 1,597 | 1,605 | -10 | -0.6% | 1,709,600 |
| 2011/08/11 | 1,662 | 1,684 | 1,600 | 1,615 | -89 | -5.2% | 2,027,100 |
| 2011/08/10 | 1,784 | 1,795 | 1,698 | 1,704 | -40 | -2.3% | 1,373,800 |
| 2011/08/09 | 1,672 | 1,745 | 1,648 | 1,744 | -1 | -0.1% | 1,673,800 |
| 2011/08/08 | 1,790 | 1,792 | 1,742 | 1,745 | -90 | -4.9% | 1,708,300 |
| 2011/08/05 | 1,785 | 1,838 | 1,778 | 1,835 | -66 | -3.5% | 1,545,200 |
| 2011/08/04 | 1,909 | 1,943 | 1,888 | 1,901 | -4 | -0.2% | 1,205,100 |
| 2011/08/03 | 1,909 | 1,924 | 1,883 | 1,905 | -67 | -3.4% | 1,958,600 |
| 2011/08/02 | 2,033 | 2,034 | 1,930 | 1,972 | -105 | -5.1% | 4,063,600 |
| 2011/08/01 | 2,029 | 2,093 | 2,016 | 2,077 | +86 | +4.3% | 1,716,100 |
| 2011/07/29 | 2,041 | 2,041 | 1,990 | 1,991 | -44 | -2.2% | 708,400 |
| 2011/07/28 | 2,056 | 2,066 | 2,025 | 2,035 | -61 | -2.9% | 793,500 |
| 2011/07/27 | 2,085 | 2,096 | 2,052 | 2,096 | +10 | +0.5% | 687,700 |
| 2011/07/26 | 2,099 | 2,108 | 2,073 | 2,086 | ±0 | ±0% | 568,800 |
3201～
3250
件表示中 / 5806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 | 251,900円 | +3.7% | +13.9% | 1.98% | 14.85倍 | 0.78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 |
| 日精工 | 68,000円 | +0.1% | -31.3% | 5.00% | 55.38倍 | 0.52倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| アマノ | 428,900円 | +4.7% | +5.5% | 3.38% | 21.08倍 | 2.34倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| オルガノ | 681,000円 | +6.4% | +5.9% | 1.56% | 17.78倍 | 3.07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 |
| ナブテスコ | 241,500円 | -3.0% | -42.6% | 3.31% | 31.19倍 | 1.08倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
