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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/12/03 | 1,503 | 1,580 | 1,492 | 1,577 | +94 | +6.3% | 988,600 |
| 2009/12/02 | 1,482 | 1,490 | 1,452 | 1,483 | +21 | +1.4% | 691,300 |
| 2009/12/01 | 1,421 | 1,462 | 1,405 | 1,462 | +41 | +2.9% | 722,500 |
| 2009/11/30 | 1,385 | 1,421 | 1,373 | 1,421 | +76 | +5.7% | 631,000 |
| 2009/11/27 | 1,399 | 1,401 | 1,342 | 1,345 | -62 | -4.4% | 594,300 |
| 2009/11/26 | 1,380 | 1,420 | 1,375 | 1,407 | +30 | +2.2% | 935,000 |
| 2009/11/25 | 1,348 | 1,388 | 1,340 | 1,377 | -1 | -0.1% | 912,700 |
| 2009/11/24 | 1,386 | 1,406 | 1,369 | 1,378 | -28 | -2% | 386,400 |
| 2009/11/20 | 1,381 | 1,406 | 1,377 | 1,406 | -14 | -1% | 705,100 |
| 2009/11/19 | 1,463 | 1,463 | 1,404 | 1,420 | -26 | -1.8% | 532,300 |
| 2009/11/18 | 1,437 | 1,461 | 1,429 | 1,446 | -9 | -0.6% | 463,800 |
| 2009/11/17 | 1,480 | 1,500 | 1,446 | 1,455 | -41 | -2.7% | 494,700 |
| 2009/11/16 | 1,539 | 1,539 | 1,488 | 1,496 | -15 | -1% | 360,300 |
| 2009/11/13 | 1,530 | 1,535 | 1,462 | 1,511 | -29 | -1.9% | 1,025,600 |
| 2009/11/12 | 1,510 | 1,546 | 1,497 | 1,540 | +60 | +4.1% | 937,700 |
| 2009/11/11 | 1,480 | 1,508 | 1,480 | 1,480 | -20 | -1.3% | 320,100 |
| 2009/11/10 | 1,530 | 1,540 | 1,495 | 1,500 | +20 | +1.4% | 475,000 |
| 2009/11/09 | 1,484 | 1,507 | 1,459 | 1,480 | -4 | -0.3% | 617,800 |
| 2009/11/06 | 1,500 | 1,520 | 1,480 | 1,484 | -11 | -0.7% | 849,700 |
| 2009/11/05 | 1,506 | 1,536 | 1,482 | 1,495 | -5 | -0.3% | 726,500 |
| 2009/11/04 | 1,512 | 1,518 | 1,482 | 1,500 | -34 | -2.2% | 758,300 |
| 2009/11/02 | 1,530 | 1,546 | 1,511 | 1,534 | -66 | -4.1% | 517,600 |
| 2009/10/30 | 1,563 | 1,607 | 1,561 | 1,600 | +67 | +4.4% | 745,700 |
| 2009/10/29 | 1,511 | 1,546 | 1,491 | 1,533 | -68 | -4.2% | 1,270,900 |
| 2009/10/28 | 1,651 | 1,684 | 1,582 | 1,601 | -69 | -4.1% | 829,100 |
| 2009/10/27 | 1,717 | 1,717 | 1,662 | 1,670 | -46 | -2.7% | 730,700 |
| 2009/10/26 | 1,684 | 1,734 | 1,677 | 1,716 | +33 | +2% | 685,800 |
| 2009/10/23 | 1,692 | 1,698 | 1,674 | 1,683 | -11 | -0.6% | 725,900 |
| 2009/10/22 | 1,675 | 1,703 | 1,667 | 1,694 | +5 | +0.3% | 550,400 |
| 2009/10/21 | 1,664 | 1,690 | 1,656 | 1,689 | +2 | +0.1% | 415,100 |
| 2009/10/20 | 1,700 | 1,712 | 1,681 | 1,687 | +20 | +1.2% | 404,200 |
| 2009/10/19 | 1,670 | 1,697 | 1,646 | 1,667 | -31 | -1.8% | 546,900 |
| 2009/10/16 | 1,712 | 1,737 | 1,680 | 1,698 | -13 | -0.8% | 560,900 |
| 2009/10/15 | 1,747 | 1,749 | 1,690 | 1,711 | +54 | +3.3% | 872,700 |
| 2009/10/14 | 1,699 | 1,699 | 1,616 | 1,657 | -38 | -2.2% | 829,400 |
| 2009/10/13 | 1,675 | 1,705 | 1,663 | 1,695 | +30 | +1.8% | 578,300 |
3651～
3700
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
