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 |
|---|---|---|---|---|---|---|---|
| 2009/02/09 | 1,232 | 1,305 | 1,212 | 1,212 | -36 | -2.9% | 1,686,600 |
| 2009/02/06 | 1,291 | 1,293 | 1,224 | 1,248 | -52 | -4% | 2,169,400 |
| 2009/02/05 | 1,272 | 1,347 | 1,256 | 1,300 | +12 | +0.9% | 2,017,200 |
| 2009/02/04 | 1,178 | 1,300 | 1,178 | 1,288 | +130 | +11.2% | 2,650,200 |
| 2009/02/03 | 1,118 | 1,219 | 1,102 | 1,158 | +60 | +5.5% | 1,700,300 |
| 2009/02/02 | 1,139 | 1,139 | 1,078 | 1,098 | -61 | -5.3% | 1,085,600 |
| 2009/01/30 | 1,180 | 1,180 | 1,140 | 1,159 | -41 | -3.4% | 1,374,300 |
| 2009/01/29 | 1,187 | 1,215 | 1,184 | 1,200 | +36 | +3.1% | 1,024,500 |
| 2009/01/28 | 1,102 | 1,175 | 1,102 | 1,164 | +42 | +3.7% | 968,800 |
| 2009/01/27 | 1,089 | 1,140 | 1,078 | 1,122 | +54 | +5.1% | 868,900 |
| 2009/01/26 | 1,069 | 1,090 | 1,039 | 1,068 | ±0 | ±0% | 839,500 |
| 2009/01/23 | 1,110 | 1,111 | 1,063 | 1,068 | -72 | -6.3% | 1,254,700 |
| 2009/01/22 | 1,150 | 1,163 | 1,103 | 1,140 | +26 | +2.3% | 1,549,100 |
| 2009/01/21 | 1,135 | 1,140 | 1,103 | 1,114 | -50 | -4.3% | 1,430,700 |
| 2009/01/20 | 1,162 | 1,174 | 1,108 | 1,164 | -38 | -3.2% | 1,253,600 |
| 2009/01/19 | 1,138 | 1,208 | 1,128 | 1,202 | +69 | +6.1% | 2,122,800 |
| 2009/01/16 | 1,146 | 1,152 | 1,108 | 1,133 | -13 | -1.1% | 1,515,800 |
| 2009/01/15 | 1,139 | 1,169 | 1,113 | 1,146 | -30 | -2.6% | 1,425,100 |
| 2009/01/14 | 1,160 | 1,207 | 1,109 | 1,176 | -21 | -1.8% | 2,498,700 |
| 2009/01/13 | 1,170 | 1,217 | 1,130 | 1,197 | +39 | +3.4% | 2,239,300 |
| 2009/01/09 | 1,176 | 1,195 | 1,103 | 1,158 | -38 | -3.2% | 1,622,500 |
| 2009/01/08 | 1,160 | 1,287 | 1,142 | 1,196 | +16 | +1.4% | 3,280,100 |
| 2009/01/07 | 1,261 | 1,261 | 1,130 | 1,180 | +119 | +11.2% | 2,792,800 |
| 2009/01/06 | 969 | 1,061 | 969 | 1,061 | +100 | +10.4% | 589,500 |
| 2009/01/05 | 951 | 963 | 944 | 961 | +31 | +3.3% | 336,600 |
| 2008/12/30 | 940 | 949 | 925 | 930 | -18 | -1.9% | 375,900 |
| 2008/12/29 | 950 | 955 | 924 | 948 | -5 | -0.5% | 299,400 |
| 2008/12/26 | 915 | 964 | 915 | 953 | +36 | +3.9% | 367,000 |
| 2008/12/25 | 914 | 919 | 901 | 917 | -11 | -1.2% | 263,800 |
| 2008/12/24 | 934 | 940 | 918 | 928 | -5 | -0.5% | 860,400 |
| 2008/12/22 | 928 | 952 | 926 | 933 | +39 | +4.4% | 920,300 |
| 2008/12/19 | 900 | 917 | 890 | 894 | -26 | -2.8% | 947,500 |
| 2008/12/18 | 933 | 937 | 908 | 920 | -12 | -1.3% | 705,800 |
| 2008/12/17 | 946 | 960 | 908 | 932 | +6 | +0.6% | 751,800 |
| 2008/12/16 | 950 | 954 | 902 | 926 | -53 | -5.4% | 869,900 |
| 2008/12/15 | 957 | 990 | 957 | 979 | +82 | +9.1% | 1,055,900 |
| 2008/12/12 | 941 | 945 | 876 | 897 | -43 | -4.6% | 1,450,800 |
| 2008/12/11 | 896 | 943 | 884 | 940 | +34 | +3.8% | 782,400 |
| 2008/12/10 | 873 | 917 | 869 | 906 | +41 | +4.7% | 1,058,300 |
| 2008/12/09 | 866 | 910 | 857 | 865 | +9 | +1.1% | 959,800 |
| 2008/12/08 | 829 | 859 | 815 | 856 | +35 | +4.3% | 837,800 |
| 2008/12/05 | 825 | 854 | 821 | 821 | -8 | -1% | 1,203,500 |
| 2008/12/04 | 829 | 847 | 820 | 829 | ±0 | ±0% | 1,422,300 |
| 2008/12/03 | 866 | 891 | 820 | 829 | -33 | -3.8% | 1,166,200 |
| 2008/12/02 | 900 | 903 | 862 | 862 | -100 | -10.4% | 1,342,600 |
| 2008/12/01 | 957 | 975 | 956 | 962 | +6 | +0.6% | 959,200 |
| 2008/11/28 | 928 | 971 | 922 | 956 | +38 | +4.1% | 1,080,400 |
| 2008/11/27 | 906 | 919 | 904 | 918 | +42 | +4.8% | 1,633,200 |
| 2008/11/26 | 906 | 911 | 875 | 876 | -70 | -7.4% | 1,847,700 |
| 2008/11/25 | 1,026 | 1,035 | 916 | 946 | -14 | -1.5% | 2,023,900 |
3851～
3900
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
