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 |
|---|---|---|---|---|---|---|---|
| 2009/04/20 | 1,394 | 1,422 | 1,379 | 1,396 | -9 | -0.6% | 998,800 |
| 2009/04/17 | 1,396 | 1,418 | 1,377 | 1,405 | +29 | +2.1% | 716,700 |
| 2009/04/16 | 1,370 | 1,397 | 1,359 | 1,376 | +33 | +2.5% | 1,148,300 |
| 2009/04/15 | 1,408 | 1,424 | 1,310 | 1,343 | -105 | -7.3% | 986,400 |
| 2009/04/14 | 1,430 | 1,453 | 1,388 | 1,448 | +7 | +0.5% | 889,300 |
| 2009/04/13 | 1,452 | 1,459 | 1,413 | 1,441 | -10 | -0.7% | 329,800 |
| 2009/04/10 | 1,462 | 1,473 | 1,412 | 1,451 | +9 | +0.6% | 388,800 |
| 2009/04/09 | 1,409 | 1,443 | 1,406 | 1,442 | +49 | +3.5% | 594,400 |
| 2009/04/08 | 1,459 | 1,459 | 1,386 | 1,393 | -65 | -4.5% | 453,400 |
| 2009/04/07 | 1,476 | 1,511 | 1,436 | 1,458 | -38 | -2.5% | 458,600 |
| 2009/04/06 | 1,501 | 1,522 | 1,483 | 1,496 | +22 | +1.5% | 607,200 |
| 2009/04/03 | 1,520 | 1,548 | 1,455 | 1,474 | ±0 | ±0% | 1,277,800 |
| 2009/04/02 | 1,360 | 1,487 | 1,358 | 1,474 | +139 | +10.4% | 1,291,200 |
| 2009/04/01 | 1,322 | 1,350 | 1,300 | 1,335 | +13 | +1% | 887,600 |
| 2009/03/31 | 1,320 | 1,387 | 1,283 | 1,322 | +3 | +0.2% | 699,500 |
| 2009/03/30 | 1,385 | 1,420 | 1,298 | 1,319 | -46 | -3.4% | 929,500 |
| 2009/03/27 | 1,369 | 1,402 | 1,354 | 1,365 | +8 | +0.6% | 727,300 |
| 2009/03/26 | 1,306 | 1,367 | 1,306 | 1,357 | +51 | +3.9% | 632,000 |
| 2009/03/25 | 1,334 | 1,334 | 1,280 | 1,306 | -8 | -0.6% | 526,900 |
| 2009/03/24 | 1,347 | 1,347 | 1,293 | 1,314 | -13 | -1% | 1,188,200 |
| 2009/03/23 | 1,264 | 1,338 | 1,262 | 1,327 | +23 | +1.8% | 713,400 |
| 2009/03/19 | 1,349 | 1,350 | 1,290 | 1,304 | +5 | +0.4% | 507,400 |
| 2009/03/18 | 1,347 | 1,375 | 1,297 | 1,299 | -8 | -0.6% | 1,225,100 |
| 2009/03/17 | 1,300 | 1,315 | 1,294 | 1,307 | +13 | +1% | 859,000 |
| 2009/03/16 | 1,300 | 1,327 | 1,292 | 1,294 | +53 | +4.3% | 650,000 |
| 2009/03/13 | 1,211 | 1,262 | 1,211 | 1,241 | +31 | +2.6% | 845,800 |
| 2009/03/12 | 1,215 | 1,237 | 1,185 | 1,210 | -9 | -0.7% | 913,000 |
| 2009/03/11 | 1,147 | 1,233 | 1,132 | 1,219 | +109 | +9.8% | 1,215,600 |
| 2009/03/10 | 1,070 | 1,115 | 1,065 | 1,110 | +32 | +3% | 584,800 |
| 2009/03/09 | 1,088 | 1,108 | 1,051 | 1,078 | -30 | -2.7% | 865,100 |
| 2009/03/06 | 1,100 | 1,127 | 1,093 | 1,108 | -46 | -4% | 708,200 |
| 2009/03/05 | 1,136 | 1,168 | 1,123 | 1,154 | -3 | -0.3% | 855,300 |
| 2009/03/04 | 1,095 | 1,160 | 1,087 | 1,157 | +53 | +4.8% | 718,800 |
| 2009/03/03 | 1,100 | 1,116 | 1,075 | 1,104 | -34 | -3% | 979,900 |
| 2009/03/02 | 1,117 | 1,154 | 1,094 | 1,138 | +1 | +0.1% | 781,200 |
| 2009/02/27 | 1,143 | 1,152 | 1,106 | 1,137 | +9 | +0.8% | 547,700 |
| 2009/02/26 | 1,108 | 1,151 | 1,102 | 1,128 | +27 | +2.5% | 1,039,200 |
| 2009/02/25 | 1,111 | 1,120 | 1,070 | 1,101 | +17 | +1.6% | 927,200 |
| 2009/02/24 | 1,052 | 1,085 | 1,052 | 1,084 | -16 | -1.5% | 713,400 |
| 2009/02/23 | 1,093 | 1,121 | 1,067 | 1,100 | -23 | -2% | 579,100 |
| 2009/02/20 | 1,132 | 1,147 | 1,106 | 1,123 | -17 | -1.5% | 611,200 |
| 2009/02/19 | 1,117 | 1,151 | 1,090 | 1,140 | +63 | +5.8% | 1,398,500 |
| 2009/02/18 | 1,036 | 1,083 | 1,024 | 1,077 | +5 | +0.5% | 720,800 |
| 2009/02/17 | 1,138 | 1,138 | 1,069 | 1,072 | -60 | -5.3% | 883,300 |
| 2009/02/16 | 1,132 | 1,153 | 1,120 | 1,132 | +2 | +0.2% | 513,500 |
| 2009/02/13 | 1,133 | 1,148 | 1,110 | 1,130 | -23 | -2% | 1,007,000 |
| 2009/02/12 | 1,163 | 1,180 | 1,121 | 1,153 | -30 | -2.5% | 924,500 |
| 2009/02/10 | 1,192 | 1,229 | 1,157 | 1,183 | -29 | -2.4% | 1,165,100 |
| 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 |
3951～
4000
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
