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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,884 | 1,888 | 1,862 | 1,881 | -6 | -0.3% | 373,100 |
| 2010/03/09 | 1,872 | 1,895 | 1,857 | 1,887 | +10 | +0.5% | 823,400 |
| 2010/03/08 | 1,848 | 1,877 | 1,842 | 1,877 | +73 | +4% | 601,800 |
| 2010/03/05 | 1,767 | 1,814 | 1,762 | 1,804 | +37 | +2.1% | 635,000 |
| 2010/03/04 | 1,799 | 1,799 | 1,755 | 1,767 | -17 | -1% | 622,700 |
| 2010/03/03 | 1,785 | 1,787 | 1,748 | 1,784 | ±0 | ±0% | 798,200 |
| 2010/03/02 | 1,745 | 1,788 | 1,730 | 1,784 | +57 | +3.3% | 771,200 |
| 2010/03/01 | 1,722 | 1,745 | 1,705 | 1,727 | +6 | +0.3% | 406,700 |
| 2010/02/26 | 1,720 | 1,733 | 1,702 | 1,721 | -6 | -0.3% | 496,300 |
| 2010/02/25 | 1,770 | 1,789 | 1,711 | 1,727 | -32 | -1.8% | 452,100 |
| 2010/02/24 | 1,779 | 1,779 | 1,744 | 1,759 | -34 | -1.9% | 312,300 |
| 2010/02/23 | 1,792 | 1,801 | 1,768 | 1,793 | -24 | -1.3% | 302,700 |
| 2010/02/22 | 1,824 | 1,848 | 1,802 | 1,817 | +46 | +2.6% | 499,400 |
| 2010/02/19 | 1,790 | 1,800 | 1,765 | 1,771 | -28 | -1.6% | 638,000 |
| 2010/02/18 | 1,797 | 1,816 | 1,784 | 1,799 | +12 | +0.7% | 454,000 |
| 2010/02/17 | 1,779 | 1,791 | 1,750 | 1,787 | +60 | +3.5% | 424,900 |
| 2010/02/16 | 1,720 | 1,733 | 1,708 | 1,727 | +21 | +1.2% | 461,400 |
| 2010/02/15 | 1,728 | 1,736 | 1,696 | 1,706 | -3 | -0.2% | 400,800 |
| 2010/02/12 | 1,724 | 1,730 | 1,692 | 1,709 | +5 | +0.3% | 762,100 |
| 2010/02/10 | 1,740 | 1,740 | 1,695 | 1,704 | -20 | -1.2% | 916,900 |
| 2010/02/09 | 1,700 | 1,740 | 1,694 | 1,724 | -7 | -0.4% | 654,800 |
| 2010/02/08 | 1,752 | 1,762 | 1,711 | 1,731 | -31 | -1.8% | 1,319,100 |
| 2010/02/05 | 1,808 | 1,816 | 1,754 | 1,762 | -73 | -4% | 1,058,100 |
| 2010/02/04 | 1,879 | 1,885 | 1,790 | 1,835 | -59 | -3.1% | 1,107,200 |
| 2010/02/03 | 1,873 | 1,908 | 1,865 | 1,894 | +101 | +5.6% | 1,671,600 |
| 2010/02/02 | 1,756 | 1,803 | 1,745 | 1,793 | +33 | +1.9% | 733,600 |
| 2010/02/01 | 1,779 | 1,780 | 1,731 | 1,760 | -31 | -1.7% | 998,100 |
| 2010/01/29 | 1,763 | 1,810 | 1,753 | 1,791 | +38 | +2.2% | 1,267,200 |
| 2010/01/28 | 1,740 | 1,771 | 1,736 | 1,753 | +34 | +2% | 536,500 |
| 2010/01/27 | 1,749 | 1,750 | 1,718 | 1,719 | -11 | -0.6% | 1,011,800 |
| 2010/01/26 | 1,802 | 1,813 | 1,723 | 1,730 | -89 | -4.9% | 2,125,600 |
| 2010/01/25 | 1,841 | 1,841 | 1,801 | 1,819 | -53 | -2.8% | 1,030,500 |
| 2010/01/22 | 1,900 | 1,907 | 1,865 | 1,872 | -46 | -2.4% | 1,227,600 |
| 2010/01/21 | 1,881 | 1,925 | 1,838 | 1,918 | +61 | +3.3% | 1,111,400 |
| 2010/01/20 | 1,872 | 1,910 | 1,850 | 1,857 | +2 | +0.1% | 1,077,100 |
| 2010/01/19 | 1,885 | 1,894 | 1,845 | 1,855 | -33 | -1.7% | 917,400 |
| 2010/01/18 | 1,871 | 1,893 | 1,865 | 1,888 | +17 | +0.9% | 886,200 |
| 2010/01/15 | 1,864 | 1,880 | 1,844 | 1,871 | +7 | +0.4% | 1,196,500 |
| 2010/01/14 | 1,777 | 1,880 | 1,777 | 1,864 | +59 | +3.3% | 1,557,400 |
| 2010/01/13 | 1,856 | 1,865 | 1,801 | 1,805 | -50 | -2.7% | 1,261,200 |
| 2010/01/12 | 1,812 | 1,864 | 1,800 | 1,855 | +74 | +4.2% | 1,092,400 |
| 2010/01/08 | 1,760 | 1,793 | 1,750 | 1,781 | +22 | +1.3% | 629,100 |
| 2010/01/07 | 1,750 | 1,762 | 1,735 | 1,759 | +52 | +3% | 1,233,200 |
| 2010/01/06 | 1,715 | 1,720 | 1,692 | 1,707 | -26 | -1.5% | 621,400 |
| 2010/01/05 | 1,710 | 1,749 | 1,687 | 1,733 | +61 | +3.6% | 1,388,700 |
| 2010/01/04 | 1,631 | 1,675 | 1,629 | 1,672 | +34 | +2.1% | 246,600 |
| 2009/12/30 | 1,677 | 1,681 | 1,638 | 1,638 | -33 | -2% | 579,400 |
| 2009/12/29 | 1,666 | 1,683 | 1,656 | 1,671 | -5 | -0.3% | 323,400 |
| 2009/12/28 | 1,675 | 1,690 | 1,665 | 1,676 | -1 | -0.1% | 417,100 |
| 2009/12/25 | 1,689 | 1,702 | 1,671 | 1,677 | -5 | -0.3% | 359,600 |
3601～
3650
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
