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 |
|---|---|---|---|---|---|---|---|
| 2012/02/29 | 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 |
| 2012/02/08 | 1,660 | 1,686 | 1,651 | 1,682 | +13 | +0.8% | 1,869,400 |
| 2012/02/07 | 1,738 | 1,738 | 1,656 | 1,669 | -80 | -4.6% | 2,471,300 |
| 2012/02/06 | 1,739 | 1,770 | 1,725 | 1,749 | +29 | +1.7% | 1,470,800 |
| 2012/02/03 | 1,720 | 1,754 | 1,713 | 1,720 | +19 | +1.1% | 1,464,100 |
| 2012/02/02 | 1,660 | 1,713 | 1,655 | 1,701 | +73 | +4.5% | 1,483,000 |
| 2012/02/01 | 1,640 | 1,658 | 1,622 | 1,628 | -10 | -0.6% | 1,019,100 |
| 2012/01/31 | 1,619 | 1,642 | 1,607 | 1,638 | +28 | +1.7% | 821,300 |
| 2012/01/30 | 1,618 | 1,621 | 1,590 | 1,610 | -20 | -1.2% | 1,384,700 |
| 2012/01/27 | 1,655 | 1,665 | 1,625 | 1,630 | -38 | -2.3% | 1,151,900 |
| 2012/01/26 | 1,695 | 1,720 | 1,660 | 1,668 | -27 | -1.6% | 1,036,900 |
| 2012/01/25 | 1,663 | 1,710 | 1,663 | 1,695 | +35 | +2.1% | 1,318,400 |
| 2012/01/24 | 1,681 | 1,689 | 1,652 | 1,660 | -13 | -0.8% | 1,096,300 |
| 2012/01/23 | 1,659 | 1,696 | 1,653 | 1,673 | +15 | +0.9% | 1,504,500 |
| 2012/01/20 | 1,675 | 1,686 | 1,600 | 1,658 | +10 | +0.6% | 2,626,100 |
| 2012/01/19 | 1,650 | 1,666 | 1,640 | 1,648 | +9 | +0.5% | 1,550,600 |
| 2012/01/18 | 1,569 | 1,650 | 1,563 | 1,639 | +86 | +5.5% | 2,554,900 |
| 2012/01/17 | 1,515 | 1,558 | 1,511 | 1,553 | +39 | +2.6% | 1,291,900 |
| 2012/01/16 | 1,508 | 1,516 | 1,496 | 1,514 | -13 | -0.9% | 640,400 |
| 2012/01/13 | 1,515 | 1,544 | 1,509 | 1,527 | +24 | +1.6% | 862,400 |
| 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 |
3251～
3300
件表示中 / 5954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 | 387,600円 | +3.0% | +30.4% | 6.35% | 24.12倍 | 1.13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 | 531,200円 | +3.9% | +65.0% | 2.11% | 16.19倍 | 1.75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 |
| 日製鋼 | 772,600円 | +16.7% | +4.3% | 1.14% | 30.74倍 | 2.94倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| アマダ | 149,900円 | +2.1% | -8.5% | 4.14% | 15.53倍 | 0.93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 |
| フジテック | 577,500円 | +1.1% | +26.2% | 3.03% | 26.51倍 | 2.90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
