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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,646 | 1,678 | 1,633 | 1,664 | +30 | +1.8% | 848,500 |
| 2010/10/18 | 1,644 | 1,662 | 1,621 | 1,634 | +8 | +0.5% | 657,800 |
| 2010/10/15 | 1,642 | 1,655 | 1,617 | 1,626 | -35 | -2.1% | 1,080,400 |
| 2010/10/14 | 1,655 | 1,681 | 1,652 | 1,661 | +10 | +0.6% | 1,516,900 |
| 2010/10/13 | 1,629 | 1,666 | 1,619 | 1,651 | +59 | +3.7% | 2,276,600 |
| 2010/10/12 | 1,625 | 1,632 | 1,589 | 1,592 | -10 | -0.6% | 1,088,800 |
| 2010/10/08 | 1,608 | 1,628 | 1,597 | 1,602 | +30 | +1.9% | 2,312,700 |
| 2010/10/07 | 1,502 | 1,586 | 1,486 | 1,572 | +52 | +3.4% | 2,605,700 |
| 2010/10/06 | 1,460 | 1,536 | 1,433 | 1,520 | +60 | +4.1% | 5,619,900 |
| 2010/10/05 | 1,457 | 1,484 | 1,446 | 1,460 | +9 | +0.6% | 2,183,500 |
| 2010/10/04 | 1,536 | 1,536 | 1,442 | 1,451 | -84 | -5.5% | 2,330,600 |
| 2010/10/01 | 1,561 | 1,563 | 1,525 | 1,535 | -29 | -1.9% | 1,325,800 |
| 2010/09/30 | 1,580 | 1,596 | 1,557 | 1,564 | -29 | -1.8% | 1,368,600 |
| 2010/09/29 | 1,590 | 1,604 | 1,577 | 1,593 | +12 | +0.8% | 586,100 |
| 2010/09/28 | 1,539 | 1,585 | 1,539 | 1,581 | +12 | +0.8% | 808,100 |
| 2010/09/27 | 1,560 | 1,583 | 1,547 | 1,569 | +25 | +1.6% | 1,020,500 |
| 2010/09/24 | 1,575 | 1,575 | 1,540 | 1,544 | -71 | -4.4% | 1,735,600 |
| 2010/09/22 | 1,608 | 1,628 | 1,595 | 1,615 | -29 | -1.8% | 599,400 |
| 2010/09/21 | 1,692 | 1,694 | 1,639 | 1,644 | -19 | -1.1% | 738,400 |
| 2010/09/17 | 1,640 | 1,672 | 1,618 | 1,663 | +40 | +2.5% | 1,003,300 |
| 2010/09/16 | 1,630 | 1,634 | 1,601 | 1,623 | +14 | +0.9% | 694,600 |
| 2010/09/15 | 1,559 | 1,628 | 1,536 | 1,609 | +51 | +3.3% | 995,700 |
| 2010/09/14 | 1,573 | 1,580 | 1,552 | 1,558 | -23 | -1.5% | 619,700 |
| 2010/09/13 | 1,611 | 1,615 | 1,575 | 1,581 | -12 | -0.8% | 968,900 |
| 2010/09/10 | 1,615 | 1,617 | 1,583 | 1,593 | +9 | +0.6% | 1,210,900 |
| 2010/09/09 | 1,583 | 1,604 | 1,562 | 1,584 | +41 | +2.7% | 1,500,100 |
| 2010/09/08 | 1,544 | 1,550 | 1,525 | 1,543 | -22 | -1.4% | 1,647,500 |
| 2010/09/07 | 1,571 | 1,617 | 1,555 | 1,565 | -32 | -2% | 2,009,800 |
| 2010/09/06 | 1,543 | 1,599 | 1,540 | 1,597 | +82 | +5.4% | 2,731,100 |
| 2010/09/03 | 1,490 | 1,544 | 1,484 | 1,515 | +48 | +3.3% | 2,886,000 |
| 2010/09/02 | 1,451 | 1,484 | 1,445 | 1,467 | +54 | +3.8% | 1,438,600 |
| 2010/09/01 | 1,375 | 1,421 | 1,370 | 1,413 | +29 | +2.1% | 1,110,500 |
| 2010/08/31 | 1,400 | 1,408 | 1,380 | 1,384 | -59 | -4.1% | 989,400 |
| 2010/08/30 | 1,464 | 1,479 | 1,437 | 1,443 | +11 | +0.8% | 679,800 |
| 2010/08/27 | 1,388 | 1,436 | 1,383 | 1,432 | +41 | +2.9% | 1,015,700 |
| 2010/08/26 | 1,398 | 1,404 | 1,374 | 1,391 | +17 | +1.2% | 1,097,100 |
| 2010/08/25 | 1,364 | 1,386 | 1,356 | 1,374 | -20 | -1.4% | 978,500 |
| 2010/08/24 | 1,395 | 1,408 | 1,379 | 1,394 | -23 | -1.6% | 862,000 |
| 2010/08/23 | 1,428 | 1,431 | 1,409 | 1,417 | -26 | -1.8% | 890,900 |
| 2010/08/20 | 1,449 | 1,460 | 1,437 | 1,443 | -39 | -2.6% | 1,567,300 |
| 2010/08/19 | 1,452 | 1,490 | 1,451 | 1,482 | +35 | +2.4% | 1,379,000 |
| 2010/08/18 | 1,463 | 1,478 | 1,444 | 1,447 | -7 | -0.5% | 1,149,400 |
| 2010/08/17 | 1,429 | 1,463 | 1,417 | 1,454 | -5 | -0.3% | 1,891,500 |
| 2010/08/16 | 1,450 | 1,461 | 1,407 | 1,459 | -21 | -1.4% | 1,793,000 |
| 2010/08/13 | 1,476 | 1,500 | 1,463 | 1,480 | -12 | -0.8% | 1,267,400 |
| 2010/08/12 | 1,485 | 1,494 | 1,461 | 1,492 | -37 | -2.4% | 1,606,500 |
| 2010/08/11 | 1,600 | 1,606 | 1,519 | 1,529 | -111 | -6.8% | 1,702,800 |
| 2010/08/10 | 1,659 | 1,667 | 1,619 | 1,640 | +15 | +0.9% | 890,800 |
| 2010/08/09 | 1,619 | 1,637 | 1,616 | 1,625 | -16 | -1% | 527,700 |
| 2010/08/06 | 1,630 | 1,656 | 1,615 | 1,641 | -12 | -0.7% | 389,000 |
3451～
3500
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
