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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 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 |
| 2009/06/16 | 1,489 | 1,495 | 1,460 | 1,475 | -60 | -3.9% | 680,100 |
| 2009/06/15 | 1,567 | 1,579 | 1,517 | 1,535 | -62 | -3.9% | 767,500 |
| 2009/06/12 | 1,590 | 1,605 | 1,577 | 1,597 | -3 | -0.2% | 822,200 |
| 2009/06/11 | 1,614 | 1,630 | 1,590 | 1,600 | +8 | +0.5% | 624,100 |
| 2009/06/10 | 1,521 | 1,604 | 1,521 | 1,592 | +44 | +2.8% | 917,500 |
| 2009/06/09 | 1,550 | 1,572 | 1,539 | 1,548 | -21 | -1.3% | 453,800 |
| 2009/06/08 | 1,590 | 1,625 | 1,553 | 1,569 | +13 | +0.8% | 1,056,700 |
| 2009/06/05 | 1,501 | 1,568 | 1,501 | 1,556 | +55 | +3.7% | 1,339,400 |
| 2009/06/04 | 1,494 | 1,520 | 1,485 | 1,501 | -23 | -1.5% | 766,600 |
| 2009/06/03 | 1,520 | 1,533 | 1,500 | 1,524 | +31 | +2.1% | 475,500 |
| 2009/06/02 | 1,494 | 1,509 | 1,480 | 1,493 | +39 | +2.7% | 866,700 |
| 2009/06/01 | 1,436 | 1,456 | 1,397 | 1,454 | +27 | +1.9% | 1,622,500 |
| 2009/05/29 | 1,430 | 1,435 | 1,410 | 1,427 | +1 | +0.1% | 1,512,800 |
| 2009/05/28 | 1,402 | 1,431 | 1,402 | 1,426 | -11 | -0.8% | 1,112,400 |
| 2009/05/27 | 1,452 | 1,459 | 1,421 | 1,437 | +3 | +0.2% | 567,200 |
| 2009/05/26 | 1,457 | 1,459 | 1,412 | 1,434 | -22 | -1.5% | 413,200 |
| 2009/05/25 | 1,473 | 1,485 | 1,438 | 1,456 | -34 | -2.3% | 483,600 |
| 2009/05/22 | 1,469 | 1,493 | 1,436 | 1,490 | +6 | +0.4% | 476,600 |
| 2009/05/21 | 1,500 | 1,500 | 1,472 | 1,484 | -26 | -1.7% | 599,400 |
| 2009/05/20 | 1,509 | 1,520 | 1,488 | 1,510 | -3 | -0.2% | 953,200 |
| 2009/05/19 | 1,492 | 1,514 | 1,453 | 1,513 | -8 | -0.5% | 1,156,200 |
| 2009/05/18 | 1,516 | 1,527 | 1,486 | 1,521 | -12 | -0.8% | 577,000 |
| 2009/05/15 | 1,464 | 1,534 | 1,463 | 1,533 | +70 | +4.8% | 797,300 |
| 2009/05/14 | 1,441 | 1,467 | 1,434 | 1,463 | -18 | -1.2% | 766,400 |
| 2009/05/13 | 1,490 | 1,507 | 1,465 | 1,481 | +1 | +0.1% | 589,100 |
| 2009/05/12 | 1,484 | 1,515 | 1,455 | 1,480 | -5 | -0.3% | 961,600 |
| 2009/05/11 | 1,519 | 1,547 | 1,469 | 1,485 | -15 | -1% | 746,100 |
| 2009/05/08 | 1,493 | 1,507 | 1,478 | 1,500 | +47 | +3.2% | 1,146,000 |
| 2009/05/07 | 1,400 | 1,453 | 1,394 | 1,453 | +73 | +5.3% | 1,352,700 |
| 2009/05/01 | 1,353 | 1,387 | 1,353 | 1,380 | +23 | +1.7% | 415,200 |
| 2009/04/30 | 1,336 | 1,367 | 1,331 | 1,357 | +70 | +5.4% | 852,600 |
| 2009/04/28 | 1,351 | 1,358 | 1,283 | 1,287 | -64 | -4.7% | 527,900 |
| 2009/04/27 | 1,369 | 1,369 | 1,320 | 1,351 | +21 | +1.6% | 546,300 |
| 2009/04/24 | 1,367 | 1,371 | 1,314 | 1,330 | -17 | -1.3% | 698,800 |
| 2009/04/23 | 1,378 | 1,378 | 1,317 | 1,347 | -15 | -1.1% | 724,100 |
| 2009/04/22 | 1,367 | 1,379 | 1,341 | 1,362 | +11 | +0.8% | 536,100 |
| 2009/04/21 | 1,355 | 1,358 | 1,321 | 1,351 | -45 | -3.2% | 692,200 |
3901～
3950
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
