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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 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 |
| 2009/12/24 | 1,682 | 1,691 | 1,653 | 1,682 | ±0 | ±0% | 949,700 |
| 2009/12/22 | 1,642 | 1,702 | 1,642 | 1,682 | +44 | +2.7% | 806,300 |
| 2009/12/21 | 1,644 | 1,648 | 1,632 | 1,638 | -11 | -0.7% | 235,100 |
| 2009/12/18 | 1,640 | 1,658 | 1,613 | 1,649 | +7 | +0.4% | 613,200 |
| 2009/12/17 | 1,680 | 1,680 | 1,630 | 1,642 | -31 | -1.9% | 934,900 |
| 2009/12/16 | 1,698 | 1,724 | 1,653 | 1,673 | -8 | -0.5% | 652,000 |
| 2009/12/15 | 1,680 | 1,697 | 1,668 | 1,681 | +6 | +0.4% | 1,033,400 |
| 2009/12/14 | 1,685 | 1,689 | 1,658 | 1,675 | +7 | +0.4% | 709,600 |
| 2009/12/11 | 1,674 | 1,678 | 1,636 | 1,668 | +41 | +2.5% | 894,800 |
| 2009/12/10 | 1,630 | 1,662 | 1,612 | 1,627 | -33 | -2% | 686,300 |
| 2009/12/09 | 1,648 | 1,664 | 1,621 | 1,660 | -18 | -1.1% | 903,600 |
| 2009/12/08 | 1,700 | 1,714 | 1,653 | 1,678 | +4 | +0.2% | 1,418,000 |
| 2009/12/07 | 1,650 | 1,695 | 1,641 | 1,674 | +72 | +4.5% | 1,783,300 |
| 2009/12/04 | 1,610 | 1,645 | 1,562 | 1,602 | +25 | +1.6% | 1,225,300 |
3601～
3650
件表示中 / 5806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 | 251,900円 | +3.7% | +13.9% | 1.98% | 14.85倍 | 0.78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 |
| 日精工 | 68,000円 | +0.1% | -31.3% | 5.00% | 55.38倍 | 0.52倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| アマノ | 428,900円 | +4.7% | +5.5% | 3.38% | 21.08倍 | 2.34倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| オルガノ | 681,000円 | +6.4% | +5.9% | 1.56% | 17.78倍 | 3.07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 |
| ナブテスコ | 241,500円 | -3.0% | -42.6% | 3.31% | 31.19倍 | 1.08倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
