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 |
|---|---|---|---|---|---|---|---|
| 2009/04/01 | 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 |
| 2009/02/05 | 1,272 | 1,347 | 1,256 | 1,300 | +12 | +0.9% | 2,017,200 |
| 2009/02/04 | 1,178 | 1,300 | 1,178 | 1,288 | +130 | +11.2% | 2,650,200 |
| 2009/02/03 | 1,118 | 1,219 | 1,102 | 1,158 | +60 | +5.5% | 1,700,300 |
| 2009/02/02 | 1,139 | 1,139 | 1,078 | 1,098 | -61 | -5.3% | 1,085,600 |
| 2009/01/30 | 1,180 | 1,180 | 1,140 | 1,159 | -41 | -3.4% | 1,374,300 |
| 2009/01/29 | 1,187 | 1,215 | 1,184 | 1,200 | +36 | +3.1% | 1,024,500 |
| 2009/01/28 | 1,102 | 1,175 | 1,102 | 1,164 | +42 | +3.7% | 968,800 |
| 2009/01/27 | 1,089 | 1,140 | 1,078 | 1,122 | +54 | +5.1% | 868,900 |
| 2009/01/26 | 1,069 | 1,090 | 1,039 | 1,068 | ±0 | ±0% | 839,500 |
| 2009/01/23 | 1,110 | 1,111 | 1,063 | 1,068 | -72 | -6.3% | 1,254,700 |
| 2009/01/22 | 1,150 | 1,163 | 1,103 | 1,140 | +26 | +2.3% | 1,549,100 |
| 2009/01/21 | 1,135 | 1,140 | 1,103 | 1,114 | -50 | -4.3% | 1,430,700 |
| 2009/01/20 | 1,162 | 1,174 | 1,108 | 1,164 | -38 | -3.2% | 1,253,600 |
4001～
4050
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 | 426,600円 | +3.0% | +30.4% | 5.77% | 26.55倍 | 1.25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 | 314,700円 | +10.7% | +5.4% | 1.75% | 17.62倍 | 1.74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 | 172,000円 | +2.1% | -18.6% | 3.60% | 17.80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 | 1,144,000円 | +7.2% | +9.0% | 1.49% | 20.15倍 | 4.34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 | 331,100円 | -5.7% | -16.5% | 3.17% | 23.47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
該当銘柄がありません
チャート関連のコラム
