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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2008/11/21 | 864 | 971 | 853 | 960 | +66 | +7.4% | 1,456,700 |
| 2008/11/20 | 920 | 933 | 880 | 894 | -59 | -6.2% | 1,154,800 |
| 2008/11/19 | 1,030 | 1,035 | 918 | 953 | -78 | -7.6% | 2,351,100 |
| 2008/11/18 | 1,070 | 1,070 | 1,031 | 1,031 | -81 | -7.3% | 1,720,400 |
| 2008/11/17 | 1,054 | 1,156 | 1,033 | 1,112 | -22 | -1.9% | 1,624,100 |
| 2008/11/14 | 1,135 | 1,208 | 1,125 | 1,134 | -2 | -0.2% | 2,444,600 |
| 2008/11/13 | 1,161 | 1,176 | 1,136 | 1,136 | -200 | -15% | 936,500 |
| 2008/11/12 | 1,349 | 1,387 | 1,292 | 1,336 | -19 | -1.4% | 586,200 |
| 2008/11/11 | 1,449 | 1,471 | 1,318 | 1,355 | -81 | -5.6% | 1,389,200 |
| 2008/11/10 | 1,450 | 1,462 | 1,402 | 1,436 | +88 | +6.5% | 824,700 |
| 2008/11/07 | 1,349 | 1,372 | 1,300 | 1,348 | -73 | -5.1% | 1,346,100 |
| 2008/11/06 | 1,435 | 1,455 | 1,388 | 1,421 | -121 | -7.8% | 856,400 |
| 2008/11/05 | 1,538 | 1,559 | 1,505 | 1,542 | +94 | +6.5% | 1,116,900 |
| 2008/11/04 | 1,435 | 1,467 | 1,408 | 1,448 | +123 | +9.3% | 852,000 |
| 2008/10/31 | 1,303 | 1,419 | 1,283 | 1,325 | -158 | -10.7% | 1,216,500 |
| 2008/10/30 | 1,285 | 1,483 | 1,251 | 1,483 | +200 | +15.6% | 1,080,200 |
| 2008/10/29 | 1,307 | 1,307 | 1,210 | 1,283 | +76 | +6.3% | 554,500 |
| 2008/10/28 | 1,091 | 1,230 | 1,029 | 1,207 | +70 | +6.2% | 2,566,200 |
| 2008/10/27 | 1,185 | 1,230 | 1,117 | 1,137 | -59 | -4.9% | 1,971,300 |
| 2008/10/24 | 1,280 | 1,280 | 1,191 | 1,196 | -88 | -6.9% | 2,018,800 |
| 2008/10/23 | 1,260 | 1,284 | 1,160 | 1,284 | -32 | -2.4% | 1,055,400 |
| 2008/10/22 | 1,437 | 1,437 | 1,294 | 1,316 | -120 | -8.4% | 1,249,300 |
| 2008/10/21 | 1,460 | 1,468 | 1,385 | 1,436 | +1 | +0.1% | 972,500 |
| 2008/10/20 | 1,424 | 1,447 | 1,374 | 1,435 | +51 | +3.7% | 980,200 |
| 2008/10/17 | 1,460 | 1,461 | 1,327 | 1,384 | +24 | +1.8% | 1,299,100 |
| 2008/10/16 | 1,400 | 1,431 | 1,351 | 1,360 | -135 | -9% | 1,009,300 |
| 2008/10/15 | 1,439 | 1,517 | 1,422 | 1,495 | +42 | +2.9% | 1,540,900 |
| 2008/10/14 | 1,453 | 1,453 | 1,437 | 1,453 | +200 | +16% | 913,900 |
| 2008/10/10 | 1,250 | 1,304 | 1,135 | 1,253 | -22 | -1.7% | 2,359,900 |
| 2008/10/09 | 1,258 | 1,315 | 1,235 | 1,275 | +18 | +1.4% | 1,553,100 |
| 2008/10/08 | 1,325 | 1,340 | 1,233 | 1,257 | -147 | -10.5% | 1,218,000 |
| 2008/10/07 | 1,340 | 1,427 | 1,300 | 1,404 | +19 | +1.4% | 1,612,800 |
| 2008/10/06 | 1,427 | 1,443 | 1,361 | 1,385 | -106 | -7.1% | 712,100 |
| 2008/10/03 | 1,514 | 1,539 | 1,486 | 1,491 | -53 | -3.4% | 1,512,000 |
| 2008/10/02 | 1,589 | 1,598 | 1,530 | 1,544 | -45 | -2.8% | 723,600 |
| 2008/10/01 | 1,622 | 1,630 | 1,562 | 1,589 | -24 | -1.5% | 1,147,400 |
3901～
3950
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
