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 |
|---|---|---|---|---|---|---|---|
| 2012/02/09 | 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 |
| 2011/12/15 | 1,490 | 1,499 | 1,450 | 1,455 | -52 | -3.5% | 1,774,600 |
| 2011/12/14 | 1,527 | 1,530 | 1,500 | 1,507 | -43 | -2.8% | 1,300,400 |
| 2011/12/13 | 1,550 | 1,565 | 1,530 | 1,550 | -50 | -3.1% | 1,414,200 |
| 2011/12/12 | 1,598 | 1,604 | 1,569 | 1,600 | +39 | +2.5% | 1,190,300 |
| 2011/12/09 | 1,586 | 1,591 | 1,553 | 1,561 | -37 | -2.3% | 1,199,100 |
| 2011/12/08 | 1,612 | 1,624 | 1,573 | 1,598 | -4 | -0.2% | 1,189,100 |
| 2011/12/07 | 1,552 | 1,613 | 1,552 | 1,602 | +34 | +2.2% | 1,240,700 |
| 2011/12/06 | 1,619 | 1,628 | 1,554 | 1,568 | -55 | -3.4% | 1,071,400 |
| 2011/12/05 | 1,682 | 1,694 | 1,618 | 1,623 | -33 | -2% | 1,361,500 |
| 2011/12/02 | 1,619 | 1,679 | 1,619 | 1,656 | +44 | +2.7% | 1,535,400 |
| 2011/12/01 | 1,600 | 1,634 | 1,582 | 1,612 | +105 | +7% | 1,756,000 |
| 2011/11/30 | 1,510 | 1,513 | 1,467 | 1,507 | -36 | -2.3% | 1,269,700 |
| 2011/11/29 | 1,523 | 1,544 | 1,505 | 1,543 | +43 | +2.9% | 813,300 |
| 2011/11/28 | 1,470 | 1,519 | 1,470 | 1,500 | +60 | +4.2% | 873,000 |
3301～
3350
件表示中 / 5990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 | 433,500円 | +3.0% | +30.4% | 5.67% | 26.98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 | 586,500円 | +3.9% | +65.0% | 1.91% | 17.67倍 | 1.91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 | 172,700円 | +2.1% | -18.6% | 3.59% | 17.87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 |
| オルガノ | 1,060,000円 | +7.2% | +9.0% | 1.60% | 18.67倍 | 4.03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 |
| ＤＭＧ森精 | 342,500円 | -5.7% | -16.5% | 3.07% | 24.28倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
