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 |
|---|---|---|---|---|---|---|---|
| 2012/04/19 | 1,666 | 1,691 | 1,654 | 1,678 | +24 | +1.5% | 1,196,900 |
| 2012/04/18 | 1,635 | 1,660 | 1,631 | 1,654 | +53 | +3.3% | 1,157,200 |
| 2012/04/17 | 1,595 | 1,634 | 1,588 | 1,601 | +22 | +1.4% | 1,162,600 |
| 2012/04/16 | 1,619 | 1,635 | 1,579 | 1,579 | -36 | -2.2% | 1,015,900 |
| 2012/04/13 | 1,637 | 1,648 | 1,611 | 1,615 | +12 | +0.7% | 1,095,400 |
| 2012/04/12 | 1,578 | 1,613 | 1,556 | 1,603 | +29 | +1.8% | 871,800 |
| 2012/04/11 | 1,552 | 1,581 | 1,545 | 1,574 | +2 | +0.1% | 1,063,900 |
| 2012/04/10 | 1,600 | 1,615 | 1,564 | 1,572 | -34 | -2.1% | 1,090,300 |
| 2012/04/09 | 1,597 | 1,620 | 1,583 | 1,606 | -21 | -1.3% | 826,900 |
| 2012/04/06 | 1,652 | 1,665 | 1,622 | 1,627 | -46 | -2.7% | 889,300 |
| 2012/04/05 | 1,651 | 1,678 | 1,632 | 1,673 | -7 | -0.4% | 856,300 |
| 2012/04/04 | 1,703 | 1,710 | 1,676 | 1,680 | -16 | -0.9% | 807,600 |
| 2012/04/03 | 1,695 | 1,708 | 1,692 | 1,696 | +13 | +0.8% | 736,900 |
| 2012/04/02 | 1,696 | 1,700 | 1,677 | 1,683 | ±0 | ±0% | 1,259,300 |
| 2012/03/30 | 1,688 | 1,710 | 1,681 | 1,683 | -45 | -2.6% | 1,373,500 |
| 2012/03/29 | 1,758 | 1,762 | 1,721 | 1,728 | -32 | -1.8% | 731,100 |
| 2012/03/28 | 1,750 | 1,785 | 1,739 | 1,760 | -3 | -0.2% | 749,100 |
| 2012/03/27 | 1,734 | 1,768 | 1,723 | 1,763 | +44 | +2.6% | 1,732,200 |
| 2012/03/26 | 1,682 | 1,727 | 1,666 | 1,719 | +50 | +3% | 1,352,900 |
| 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 |
3251～
3300
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
