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 |
|---|---|---|---|---|---|---|---|
| 2009/08/26 | 1,810 | 1,818 | 1,794 | 1,799 | +12 | +0.7% | 496,900 |
| 2009/08/25 | 1,767 | 1,798 | 1,752 | 1,787 | +20 | +1.1% | 463,600 |
| 2009/08/24 | 1,750 | 1,783 | 1,749 | 1,767 | +67 | +3.9% | 407,500 |
| 2009/08/21 | 1,700 | 1,740 | 1,666 | 1,700 | -29 | -1.7% | 933,000 |
| 2009/08/20 | 1,676 | 1,741 | 1,676 | 1,729 | +60 | +3.6% | 1,146,600 |
| 2009/08/19 | 1,669 | 1,702 | 1,663 | 1,669 | +18 | +1.1% | 482,500 |
| 2009/08/18 | 1,622 | 1,657 | 1,615 | 1,651 | -21 | -1.3% | 698,500 |
| 2009/08/17 | 1,694 | 1,708 | 1,667 | 1,672 | -52 | -3% | 420,300 |
| 2009/08/14 | 1,706 | 1,730 | 1,690 | 1,724 | +19 | +1.1% | 519,500 |
| 2009/08/13 | 1,663 | 1,710 | 1,655 | 1,705 | +72 | +4.4% | 457,900 |
| 2009/08/12 | 1,671 | 1,685 | 1,627 | 1,633 | -37 | -2.2% | 898,100 |
| 2009/08/11 | 1,671 | 1,727 | 1,663 | 1,670 | +33 | +2% | 1,438,000 |
| 2009/08/10 | 1,627 | 1,663 | 1,616 | 1,637 | +40 | +2.5% | 482,300 |
| 2009/08/07 | 1,583 | 1,604 | 1,547 | 1,597 | +23 | +1.5% | 551,100 |
| 2009/08/06 | 1,571 | 1,595 | 1,555 | 1,574 | +31 | +2% | 419,800 |
| 2009/08/05 | 1,598 | 1,606 | 1,543 | 1,543 | -50 | -3.1% | 438,200 |
| 2009/08/04 | 1,603 | 1,608 | 1,574 | 1,593 | +15 | +1% | 582,900 |
| 2009/08/03 | 1,580 | 1,598 | 1,575 | 1,578 | +24 | +1.5% | 605,200 |
| 2009/07/31 | 1,535 | 1,560 | 1,532 | 1,554 | +49 | +3.3% | 819,700 |
| 2009/07/30 | 1,500 | 1,513 | 1,468 | 1,505 | +3 | +0.2% | 353,200 |
| 2009/07/29 | 1,473 | 1,516 | 1,472 | 1,502 | +10 | +0.7% | 240,600 |
| 2009/07/28 | 1,525 | 1,525 | 1,477 | 1,492 | -18 | -1.2% | 471,900 |
| 2009/07/27 | 1,519 | 1,522 | 1,491 | 1,510 | +17 | +1.1% | 819,000 |
| 2009/07/24 | 1,500 | 1,510 | 1,480 | 1,493 | +32 | +2.2% | 624,200 |
| 2009/07/23 | 1,474 | 1,487 | 1,449 | 1,461 | +7 | +0.5% | 462,800 |
| 2009/07/22 | 1,450 | 1,474 | 1,432 | 1,454 | +13 | +0.9% | 492,400 |
| 2009/07/21 | 1,412 | 1,445 | 1,410 | 1,441 | +49 | +3.5% | 723,100 |
| 2009/07/17 | 1,402 | 1,417 | 1,374 | 1,392 | -3 | -0.2% | 408,900 |
| 2009/07/16 | 1,399 | 1,417 | 1,386 | 1,395 | +49 | +3.6% | 920,300 |
| 2009/07/15 | 1,339 | 1,359 | 1,332 | 1,346 | +16 | +1.2% | 999,600 |
| 2009/07/14 | 1,287 | 1,352 | 1,287 | 1,330 | +63 | +5% | 797,200 |
| 2009/07/13 | 1,339 | 1,339 | 1,261 | 1,267 | -66 | -5% | 649,900 |
| 2009/07/10 | 1,341 | 1,364 | 1,321 | 1,333 | +32 | +2.5% | 1,084,700 |
| 2009/07/09 | 1,308 | 1,314 | 1,296 | 1,301 | -47 | -3.5% | 1,049,700 |
| 2009/07/08 | 1,353 | 1,364 | 1,332 | 1,348 | -45 | -3.2% | 746,100 |
| 2009/07/07 | 1,421 | 1,437 | 1,383 | 1,393 | -22 | -1.6% | 1,043,600 |
| 2009/07/06 | 1,437 | 1,439 | 1,404 | 1,415 | -21 | -1.5% | 645,700 |
| 2009/07/03 | 1,420 | 1,448 | 1,408 | 1,436 | +7 | +0.5% | 1,230,100 |
| 2009/07/02 | 1,440 | 1,450 | 1,413 | 1,429 | -10 | -0.7% | 1,261,100 |
| 2009/07/01 | 1,435 | 1,457 | 1,406 | 1,439 | -4 | -0.3% | 754,900 |
| 2009/06/30 | 1,447 | 1,461 | 1,433 | 1,443 | +6 | +0.4% | 561,100 |
| 2009/06/29 | 1,460 | 1,472 | 1,421 | 1,437 | -24 | -1.6% | 417,900 |
| 2009/06/26 | 1,473 | 1,473 | 1,442 | 1,461 | -8 | -0.5% | 295,500 |
| 2009/06/25 | 1,458 | 1,495 | 1,440 | 1,469 | +48 | +3.4% | 800,500 |
| 2009/06/24 | 1,401 | 1,430 | 1,391 | 1,421 | +21 | +1.5% | 933,700 |
| 2009/06/23 | 1,410 | 1,420 | 1,375 | 1,400 | -59 | -4% | 826,700 |
| 2009/06/22 | 1,456 | 1,481 | 1,437 | 1,459 | +4 | +0.3% | 452,400 |
| 2009/06/19 | 1,512 | 1,512 | 1,441 | 1,455 | -28 | -1.9% | 455,400 |
| 2009/06/18 | 1,496 | 1,496 | 1,465 | 1,483 | -3 | -0.2% | 582,800 |
| 2009/06/17 | 1,473 | 1,498 | 1,470 | 1,486 | +11 | +0.7% | 390,600 |
3901～
3950
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
