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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 2,405 | 2,470 | 2,395 | 2,440 | +5 | +0.2% | 1,363,400 |
| 2008/05/07 | 2,385 | 2,450 | 2,385 | 2,435 | +130 | +5.6% | 1,685,500 |
| 2008/05/02 | 2,320 | 2,335 | 2,275 | 2,305 | +5 | +0.2% | 1,821,000 |
| 2008/05/01 | 2,280 | 2,335 | 2,275 | 2,300 | -5 | -0.2% | 1,116,800 |
| 2008/04/30 | 2,225 | 2,345 | 2,225 | 2,305 | +25 | +1.1% | 1,302,800 |
| 2008/04/28 | 2,250 | 2,295 | 2,240 | 2,280 | +35 | +1.6% | 539,400 |
| 2008/04/25 | 2,230 | 2,295 | 2,225 | 2,245 | +25 | +1.1% | 2,133,900 |
| 2008/04/24 | 2,145 | 2,315 | 2,140 | 2,220 | +70 | +3.3% | 3,056,400 |
| 2008/04/23 | 2,115 | 2,195 | 2,095 | 2,150 | +105 | +5.1% | 1,723,600 |
| 2008/04/22 | 2,090 | 2,095 | 2,030 | 2,045 | -65 | -3.1% | 458,200 |
| 2008/04/21 | 2,060 | 2,140 | 2,055 | 2,110 | +20 | +1% | 853,600 |
| 2008/04/18 | 2,045 | 2,100 | 2,045 | 2,090 | +5 | +0.2% | 996,300 |
| 2008/04/17 | 2,065 | 2,105 | 2,030 | 2,085 | +151 | +7.8% | 1,987,300 |
| 2008/04/16 | 1,900 | 1,945 | 1,876 | 1,934 | +68 | +3.6% | 881,600 |
| 2008/04/15 | 1,838 | 1,875 | 1,792 | 1,866 | +53 | +2.9% | 758,400 |
| 2008/04/14 | 1,809 | 1,824 | 1,789 | 1,813 | -56 | -3% | 421,900 |
| 2008/04/11 | 1,800 | 1,893 | 1,789 | 1,869 | +70 | +3.9% | 951,400 |
| 2008/04/10 | 1,805 | 1,810 | 1,755 | 1,799 | -31 | -1.7% | 1,308,200 |
| 2008/04/09 | 1,900 | 1,947 | 1,791 | 1,830 | -17 | -0.9% | 1,334,900 |
| 2008/04/08 | 1,839 | 1,862 | 1,836 | 1,847 | +24 | +1.3% | 924,000 |
| 2008/04/07 | 1,835 | 1,845 | 1,808 | 1,823 | +8 | +0.4% | 599,500 |
| 2008/04/04 | 1,839 | 1,846 | 1,805 | 1,815 | -41 | -2.2% | 479,900 |
| 2008/04/03 | 1,821 | 1,860 | 1,782 | 1,856 | +58 | +3.2% | 849,200 |
| 2008/04/02 | 1,797 | 1,809 | 1,782 | 1,798 | +66 | +3.8% | 790,600 |
| 2008/04/01 | 1,720 | 1,753 | 1,703 | 1,732 | +15 | +0.9% | 1,369,800 |
| 2008/03/31 | 1,772 | 1,779 | 1,684 | 1,717 | -84 | -4.7% | 1,257,900 |
| 2008/03/28 | 1,784 | 1,806 | 1,753 | 1,801 | -4 | -0.2% | 933,200 |
| 2008/03/27 | 1,804 | 1,849 | 1,765 | 1,805 | +2 | +0.1% | 1,083,700 |
| 2008/03/26 | 1,799 | 1,841 | 1,781 | 1,803 | -16 | -0.9% | 527,900 |
| 2008/03/25 | 1,800 | 1,837 | 1,791 | 1,819 | +58 | +3.3% | 461,500 |
| 2008/03/24 | 1,750 | 1,799 | 1,740 | 1,761 | -19 | -1.1% | 664,700 |
| 2008/03/21 | 1,733 | 1,786 | 1,733 | 1,780 | +47 | +2.7% | 455,400 |
| 2008/03/19 | 1,750 | 1,751 | 1,705 | 1,733 | +43 | +2.5% | 843,500 |
| 2008/03/18 | 1,652 | 1,702 | 1,652 | 1,690 | +54 | +3.3% | 1,611,600 |
| 2008/03/17 | 1,646 | 1,656 | 1,551 | 1,636 | -67 | -3.9% | 1,481,800 |
| 2008/03/14 | 1,761 | 1,762 | 1,686 | 1,703 | -53 | -3% | 1,019,700 |
| 2008/03/13 | 1,777 | 1,824 | 1,721 | 1,756 | -49 | -2.7% | 1,168,500 |
| 2008/03/12 | 1,910 | 1,925 | 1,791 | 1,805 | +15 | +0.8% | 1,249,600 |
| 2008/03/11 | 1,732 | 1,794 | 1,710 | 1,790 | +50 | +2.9% | 1,590,500 |
| 2008/03/10 | 1,766 | 1,790 | 1,710 | 1,740 | -104 | -5.6% | 1,949,000 |
| 2008/03/07 | 1,850 | 1,876 | 1,826 | 1,844 | -66 | -3.5% | 763,300 |
| 2008/03/06 | 1,877 | 1,946 | 1,877 | 1,910 | +21 | +1.1% | 763,800 |
| 2008/03/05 | 1,890 | 1,917 | 1,871 | 1,889 | +1 | +0.1% | 973,600 |
| 2008/03/04 | 1,910 | 1,916 | 1,855 | 1,888 | -42 | -2.2% | 1,207,000 |
| 2008/03/03 | 1,958 | 1,958 | 1,917 | 1,930 | -75 | -3.7% | 1,568,400 |
| 2008/02/29 | 1,995 | 2,025 | 1,956 | 2,005 | -75 | -3.6% | 1,286,700 |
| 2008/02/28 | 2,030 | 2,085 | 2,020 | 2,080 | -30 | -1.4% | 596,400 |
| 2008/02/27 | 2,110 | 2,150 | 2,100 | 2,110 | +20 | +1% | 779,700 |
| 2008/02/26 | 2,160 | 2,190 | 2,085 | 2,090 | -50 | -2.3% | 1,220,700 |
| 2008/02/25 | 2,095 | 2,160 | 2,095 | 2,140 | +45 | +2.1% | 768,200 |
4051～
4100
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
