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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,883 | 1,937 | 1,881 | 1,927 | +60 | +3.2% | 658,400 |
| 2010/12/30 | 1,883 | 1,883 | 1,862 | 1,867 | -20 | -1.1% | 394,100 |
| 2010/12/29 | 1,867 | 1,890 | 1,865 | 1,887 | +6 | +0.3% | 184,200 |
| 2010/12/28 | 1,876 | 1,895 | 1,875 | 1,881 | -3 | -0.2% | 277,700 |
| 2010/12/27 | 1,875 | 1,890 | 1,875 | 1,884 | +17 | +0.9% | 307,400 |
| 2010/12/24 | 1,856 | 1,869 | 1,845 | 1,867 | +2 | +0.1% | 330,100 |
| 2010/12/22 | 1,900 | 1,907 | 1,860 | 1,865 | -42 | -2.2% | 902,400 |
| 2010/12/21 | 1,891 | 1,926 | 1,887 | 1,907 | +8 | +0.4% | 468,900 |
| 2010/12/20 | 1,902 | 1,930 | 1,877 | 1,899 | -24 | -1.2% | 571,500 |
| 2010/12/17 | 1,943 | 1,943 | 1,920 | 1,923 | -6 | -0.3% | 536,300 |
| 2010/12/16 | 1,942 | 1,952 | 1,917 | 1,929 | -19 | -1% | 1,056,300 |
| 2010/12/15 | 1,937 | 1,959 | 1,935 | 1,948 | +14 | +0.7% | 1,381,200 |
| 2010/12/14 | 1,906 | 1,948 | 1,899 | 1,934 | +22 | +1.2% | 1,210,500 |
| 2010/12/13 | 1,830 | 1,912 | 1,812 | 1,912 | +101 | +5.6% | 2,088,800 |
| 2010/12/10 | 1,846 | 1,849 | 1,804 | 1,811 | -19 | -1% | 1,000,700 |
| 2010/12/09 | 1,850 | 1,854 | 1,824 | 1,830 | -6 | -0.3% | 417,200 |
| 2010/12/08 | 1,846 | 1,868 | 1,826 | 1,836 | -3 | -0.2% | 1,032,400 |
| 2010/12/07 | 1,842 | 1,846 | 1,825 | 1,839 | -3 | -0.2% | 1,229,900 |
| 2010/12/06 | 1,842 | 1,850 | 1,824 | 1,842 | -1 | -0.1% | 899,100 |
| 2010/12/03 | 1,846 | 1,857 | 1,820 | 1,843 | +37 | +2% | 2,022,200 |
| 2010/12/02 | 1,798 | 1,821 | 1,787 | 1,806 | +66 | +3.8% | 1,250,400 |
| 2010/12/01 | 1,737 | 1,750 | 1,716 | 1,740 | +5 | +0.3% | 1,116,300 |
| 2010/11/30 | 1,800 | 1,818 | 1,735 | 1,735 | -71 | -3.9% | 1,636,200 |
| 2010/11/29 | 1,803 | 1,856 | 1,793 | 1,806 | +2 | +0.1% | 993,800 |
| 2010/11/26 | 1,825 | 1,843 | 1,800 | 1,804 | -21 | -1.2% | 993,700 |
| 2010/11/25 | 1,809 | 1,838 | 1,782 | 1,825 | +39 | +2.2% | 1,067,700 |
| 2010/11/24 | 1,752 | 1,800 | 1,740 | 1,786 | -6 | -0.3% | 929,100 |
| 2010/11/22 | 1,775 | 1,810 | 1,764 | 1,792 | +31 | +1.8% | 1,112,300 |
| 2010/11/19 | 1,764 | 1,775 | 1,748 | 1,761 | +21 | +1.2% | 1,221,800 |
| 2010/11/18 | 1,699 | 1,740 | 1,695 | 1,740 | +40 | +2.4% | 556,600 |
| 2010/11/17 | 1,708 | 1,708 | 1,683 | 1,700 | -21 | -1.2% | 576,500 |
| 2010/11/16 | 1,724 | 1,739 | 1,706 | 1,721 | +15 | +0.9% | 1,120,200 |
| 2010/11/15 | 1,750 | 1,751 | 1,684 | 1,706 | -4 | -0.2% | 1,353,000 |
| 2010/11/12 | 1,727 | 1,748 | 1,693 | 1,710 | -42 | -2.4% | 1,322,400 |
| 2010/11/11 | 1,790 | 1,803 | 1,744 | 1,752 | -12 | -0.7% | 1,123,700 |
| 2010/11/10 | 1,695 | 1,783 | 1,689 | 1,764 | +89 | +5.3% | 1,924,400 |
| 2010/11/09 | 1,680 | 1,693 | 1,657 | 1,675 | -5 | -0.3% | 470,800 |
| 2010/11/08 | 1,684 | 1,698 | 1,671 | 1,680 | +23 | +1.4% | 630,700 |
| 2010/11/05 | 1,614 | 1,675 | 1,610 | 1,657 | +76 | +4.8% | 1,360,000 |
| 2010/11/04 | 1,549 | 1,604 | 1,546 | 1,581 | +55 | +3.6% | 983,300 |
| 2010/11/02 | 1,549 | 1,551 | 1,468 | 1,526 | -34 | -2.2% | 2,226,600 |
| 2010/11/01 | 1,544 | 1,577 | 1,539 | 1,560 | +12 | +0.8% | 745,000 |
| 2010/10/29 | 1,576 | 1,595 | 1,532 | 1,548 | -36 | -2.3% | 896,700 |
| 2010/10/28 | 1,606 | 1,613 | 1,581 | 1,584 | -16 | -1% | 699,300 |
| 2010/10/27 | 1,582 | 1,604 | 1,560 | 1,600 | +19 | +1.2% | 796,400 |
| 2010/10/26 | 1,585 | 1,597 | 1,568 | 1,581 | -26 | -1.6% | 500,700 |
| 2010/10/25 | 1,628 | 1,641 | 1,596 | 1,607 | -30 | -1.8% | 425,900 |
| 2010/10/22 | 1,623 | 1,651 | 1,612 | 1,637 | +27 | +1.7% | 560,900 |
| 2010/10/21 | 1,631 | 1,637 | 1,600 | 1,610 | -27 | -1.6% | 735,300 |
| 2010/10/20 | 1,624 | 1,644 | 1,603 | 1,637 | -27 | -1.6% | 793,800 |
3401～
3450
件表示中 / 5820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 | 359,000円 | -0.6% | -27.2% | 1.39% | 36.38倍 | 1.11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 |
| 三浦工 | 382,800円 | +60.9% | +9.0% | 1.44% | 20.69倍 | 2.54倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| フジテック | 597,000円 | +6.8% | +6.9% | 2.76% | 29.12倍 | 3.04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 |
| 住友重 | 328,700円 | -1.1% | -13.2% | 3.80% | 10.40倍 | 0.60倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| オルガノ | 871,000円 | +9.7% | +21.7% | 1.63% | 18.64倍 | 3.70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 |
市場注目の銘柄
チャート関連のコラム
