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 |
|---|---|---|---|---|---|---|---|
| 2010/01/27 | 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 |
| 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 |
3801～
3850
件表示中 / 5991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 | 430,200円 | +3.0% | +30.4% | 5.72% | 26.77倍 | 1.26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 |
| セガサミーＨＤ | 313,200円 | +10.7% | +5.4% | 1.76% | 17.54倍 | 1.73倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| アマダ | 172,100円 | +2.1% | -18.6% | 3.60% | 17.81倍 | 1.06倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| オルガノ | 1,151,000円 | +7.2% | +9.0% | 1.48% | 20.27倍 | 4.37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 |
| ＤＭＧ森精 | 330,800円 | -5.7% | -16.5% | 3.17% | 23.45倍 | 1.51倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
市場注目の銘柄
チャート関連のコラム
