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 |
|---|---|---|---|---|---|---|---|
| 2009/12/01 | 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 |
| 2009/10/09 | 1,619 | 1,673 | 1,602 | 1,665 | +65 | +4.1% | 600,300 |
| 2009/10/08 | 1,579 | 1,605 | 1,541 | 1,600 | +17 | +1.1% | 548,100 |
| 2009/10/07 | 1,593 | 1,612 | 1,575 | 1,583 | +20 | +1.3% | 700,200 |
| 2009/10/06 | 1,562 | 1,589 | 1,537 | 1,563 | +29 | +1.9% | 691,900 |
| 2009/10/05 | 1,571 | 1,592 | 1,518 | 1,534 | -53 | -3.3% | 664,100 |
| 2009/10/02 | 1,609 | 1,615 | 1,543 | 1,587 | -62 | -3.8% | 951,400 |
| 2009/10/01 | 1,739 | 1,739 | 1,604 | 1,649 | -109 | -6.2% | 1,570,300 |
| 2009/09/30 | 1,739 | 1,768 | 1,716 | 1,758 | +20 | +1.2% | 730,000 |
| 2009/09/29 | 1,743 | 1,756 | 1,730 | 1,738 | -2 | -0.1% | 295,400 |
| 2009/09/28 | 1,781 | 1,781 | 1,725 | 1,740 | -58 | -3.2% | 601,800 |
| 2009/09/25 | 1,780 | 1,821 | 1,766 | 1,798 | -40 | -2.2% | 516,100 |
| 2009/09/24 | 1,740 | 1,839 | 1,740 | 1,838 | +76 | +4.3% | 804,700 |
| 2009/09/18 | 1,757 | 1,782 | 1,733 | 1,762 | -19 | -1.1% | 498,100 |
| 2009/09/17 | 1,750 | 1,800 | 1,750 | 1,781 | +42 | +2.4% | 647,000 |
| 2009/09/16 | 1,714 | 1,779 | 1,714 | 1,739 | +29 | +1.7% | 736,000 |
| 2009/09/15 | 1,712 | 1,745 | 1,697 | 1,710 | -5 | -0.3% | 450,900 |
3801～
3850
件表示中 / 5954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 | 387,600円 | +3.0% | +30.4% | 6.35% | 24.12倍 | 1.13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 |
| 栗田工 | 531,200円 | +3.9% | +65.0% | 2.11% | 16.19倍 | 1.75倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| 日製鋼 | 772,600円 | +16.7% | +4.3% | 1.14% | 30.74倍 | 2.94倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| アマダ | 149,900円 | +2.1% | -8.5% | 4.14% | 15.53倍 | 0.93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 |
| フジテック | 577,500円 | +1.1% | +26.2% | 3.03% | 26.51倍 | 2.90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 |
市場注目の銘柄
チャート関連のコラム
