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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,564 | 1,624 | 1,553 | 1,613 | +1 | +0.1% | 1,354,700 |
| 2008/09/29 | 1,715 | 1,718 | 1,608 | 1,612 | -112 | -6.5% | 1,359,900 |
| 2008/09/26 | 1,797 | 1,797 | 1,691 | 1,724 | -73 | -4.1% | 1,085,200 |
| 2008/09/25 | 1,787 | 1,835 | 1,766 | 1,797 | -9 | -0.5% | 1,242,900 |
| 2008/09/24 | 1,799 | 1,806 | 1,764 | 1,806 | -49 | -2.6% | 1,320,300 |
| 2008/09/22 | 1,830 | 1,877 | 1,825 | 1,855 | +85 | +4.8% | 1,824,100 |
| 2008/09/19 | 1,620 | 1,788 | 1,595 | 1,770 | +183 | +11.5% | 1,855,300 |
| 2008/09/18 | 1,614 | 1,614 | 1,542 | 1,587 | -27 | -1.7% | 1,245,000 |
| 2008/09/17 | 1,613 | 1,684 | 1,602 | 1,614 | +1 | +0.1% | 1,430,600 |
| 2008/09/16 | 1,550 | 1,616 | 1,533 | 1,613 | -13 | -0.8% | 1,135,200 |
| 2008/09/12 | 1,636 | 1,639 | 1,587 | 1,626 | +50 | +3.2% | 1,455,100 |
| 2008/09/11 | 1,560 | 1,587 | 1,560 | 1,576 | -12 | -0.8% | 916,400 |
| 2008/09/10 | 1,611 | 1,619 | 1,555 | 1,588 | -53 | -3.2% | 1,080,100 |
| 2008/09/09 | 1,665 | 1,673 | 1,630 | 1,641 | -3 | -0.2% | 987,200 |
| 2008/09/08 | 1,726 | 1,726 | 1,636 | 1,644 | +8 | +0.5% | 1,061,700 |
| 2008/09/05 | 1,501 | 1,652 | 1,500 | 1,636 | +120 | +7.9% | 2,794,500 |
| 2008/09/04 | 1,566 | 1,566 | 1,490 | 1,516 | -104 | -6.4% | 1,656,700 |
| 2008/09/03 | 1,630 | 1,649 | 1,608 | 1,620 | +10 | +0.6% | 1,344,400 |
| 2008/09/02 | 1,703 | 1,721 | 1,598 | 1,610 | -102 | -6% | 2,877,600 |
| 2008/09/01 | 1,749 | 1,759 | 1,707 | 1,712 | -77 | -4.3% | 1,317,300 |
| 2008/08/29 | 1,780 | 1,789 | 1,762 | 1,789 | +33 | +1.9% | 835,900 |
| 2008/08/28 | 1,801 | 1,802 | 1,749 | 1,756 | -3 | -0.2% | 695,000 |
| 2008/08/27 | 1,770 | 1,776 | 1,751 | 1,759 | -10 | -0.6% | 504,000 |
| 2008/08/26 | 1,776 | 1,776 | 1,744 | 1,769 | -26 | -1.4% | 1,099,800 |
| 2008/08/25 | 1,808 | 1,819 | 1,791 | 1,795 | +37 | +2.1% | 378,000 |
| 2008/08/22 | 1,791 | 1,800 | 1,751 | 1,758 | -63 | -3.5% | 711,600 |
| 2008/08/21 | 1,780 | 1,857 | 1,770 | 1,821 | +50 | +2.8% | 1,160,700 |
| 2008/08/20 | 1,750 | 1,772 | 1,750 | 1,771 | +1 | +0.1% | 678,300 |
| 2008/08/19 | 1,787 | 1,790 | 1,751 | 1,770 | -72 | -3.9% | 867,700 |
| 2008/08/18 | 1,782 | 1,867 | 1,772 | 1,842 | +61 | +3.4% | 1,184,800 |
| 2008/08/15 | 1,785 | 1,807 | 1,757 | 1,781 | -4 | -0.2% | 945,600 |
| 2008/08/14 | 1,779 | 1,804 | 1,763 | 1,785 | -2 | -0.1% | 705,300 |
| 2008/08/13 | 1,806 | 1,809 | 1,762 | 1,787 | -18 | -1% | 1,161,400 |
| 2008/08/12 | 1,873 | 1,883 | 1,802 | 1,805 | -124 | -6.4% | 1,823,500 |
| 2008/08/11 | 1,881 | 1,937 | 1,880 | 1,929 | +51 | +2.7% | 743,300 |
| 2008/08/08 | 1,827 | 1,901 | 1,799 | 1,878 | +40 | +2.2% | 786,400 |
| 2008/08/07 | 1,866 | 1,870 | 1,814 | 1,838 | -32 | -1.7% | 661,400 |
| 2008/08/06 | 1,800 | 1,891 | 1,796 | 1,870 | +145 | +8.4% | 1,378,400 |
| 2008/08/05 | 1,770 | 1,770 | 1,725 | 1,725 | -53 | -3% | 1,067,700 |
| 2008/08/04 | 1,803 | 1,828 | 1,771 | 1,778 | -9 | -0.5% | 1,219,900 |
| 2008/08/01 | 1,909 | 1,910 | 1,777 | 1,787 | -147 | -7.6% | 1,701,700 |
| 2008/07/31 | 1,938 | 1,949 | 1,884 | 1,934 | +8 | +0.4% | 882,100 |
| 2008/07/30 | 1,943 | 1,956 | 1,915 | 1,926 | +11 | +0.6% | 714,800 |
| 2008/07/29 | 1,950 | 1,956 | 1,890 | 1,915 | -61 | -3.1% | 1,599,100 |
| 2008/07/28 | 2,030 | 2,045 | 1,961 | 1,976 | -39 | -1.9% | 1,180,400 |
| 2008/07/25 | 2,030 | 2,035 | 2,005 | 2,015 | -55 | -2.7% | 907,600 |
| 2008/07/24 | 2,000 | 2,090 | 1,999 | 2,070 | +88 | +4.4% | 1,131,700 |
| 2008/07/23 | 1,960 | 1,990 | 1,944 | 1,982 | +30 | +1.5% | 1,079,700 |
| 2008/07/22 | 1,884 | 1,960 | 1,871 | 1,952 | +126 | +6.9% | 3,375,300 |
| 2008/07/18 | 1,880 | 1,897 | 1,805 | 1,826 | -84 | -4.4% | 3,155,000 |
3951～
4000
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
