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 |
|---|---|---|---|---|---|---|---|
| 2008/11/19 | 1,030 | 1,035 | 918 | 953 | -78 | -7.6% | 2,351,100 |
| 2008/11/18 | 1,070 | 1,070 | 1,031 | 1,031 | -81 | -7.3% | 1,720,400 |
| 2008/11/17 | 1,054 | 1,156 | 1,033 | 1,112 | -22 | -1.9% | 1,624,100 |
| 2008/11/14 | 1,135 | 1,208 | 1,125 | 1,134 | -2 | -0.2% | 2,444,600 |
| 2008/11/13 | 1,161 | 1,176 | 1,136 | 1,136 | -200 | -15% | 936,500 |
| 2008/11/12 | 1,349 | 1,387 | 1,292 | 1,336 | -19 | -1.4% | 586,200 |
| 2008/11/11 | 1,449 | 1,471 | 1,318 | 1,355 | -81 | -5.6% | 1,389,200 |
| 2008/11/10 | 1,450 | 1,462 | 1,402 | 1,436 | +88 | +6.5% | 824,700 |
| 2008/11/07 | 1,349 | 1,372 | 1,300 | 1,348 | -73 | -5.1% | 1,346,100 |
| 2008/11/06 | 1,435 | 1,455 | 1,388 | 1,421 | -121 | -7.8% | 856,400 |
| 2008/11/05 | 1,538 | 1,559 | 1,505 | 1,542 | +94 | +6.5% | 1,116,900 |
| 2008/11/04 | 1,435 | 1,467 | 1,408 | 1,448 | +123 | +9.3% | 852,000 |
| 2008/10/31 | 1,303 | 1,419 | 1,283 | 1,325 | -158 | -10.7% | 1,216,500 |
| 2008/10/30 | 1,285 | 1,483 | 1,251 | 1,483 | +200 | +15.6% | 1,080,200 |
| 2008/10/29 | 1,307 | 1,307 | 1,210 | 1,283 | +76 | +6.3% | 554,500 |
| 2008/10/28 | 1,091 | 1,230 | 1,029 | 1,207 | +70 | +6.2% | 2,566,200 |
| 2008/10/27 | 1,185 | 1,230 | 1,117 | 1,137 | -59 | -4.9% | 1,971,300 |
| 2008/10/24 | 1,280 | 1,280 | 1,191 | 1,196 | -88 | -6.9% | 2,018,800 |
| 2008/10/23 | 1,260 | 1,284 | 1,160 | 1,284 | -32 | -2.4% | 1,055,400 |
| 2008/10/22 | 1,437 | 1,437 | 1,294 | 1,316 | -120 | -8.4% | 1,249,300 |
| 2008/10/21 | 1,460 | 1,468 | 1,385 | 1,436 | +1 | +0.1% | 972,500 |
| 2008/10/20 | 1,424 | 1,447 | 1,374 | 1,435 | +51 | +3.7% | 980,200 |
| 2008/10/17 | 1,460 | 1,461 | 1,327 | 1,384 | +24 | +1.8% | 1,299,100 |
| 2008/10/16 | 1,400 | 1,431 | 1,351 | 1,360 | -135 | -9% | 1,009,300 |
| 2008/10/15 | 1,439 | 1,517 | 1,422 | 1,495 | +42 | +2.9% | 1,540,900 |
| 2008/10/14 | 1,453 | 1,453 | 1,437 | 1,453 | +200 | +16% | 913,900 |
| 2008/10/10 | 1,250 | 1,304 | 1,135 | 1,253 | -22 | -1.7% | 2,359,900 |
| 2008/10/09 | 1,258 | 1,315 | 1,235 | 1,275 | +18 | +1.4% | 1,553,100 |
| 2008/10/08 | 1,325 | 1,340 | 1,233 | 1,257 | -147 | -10.5% | 1,218,000 |
| 2008/10/07 | 1,340 | 1,427 | 1,300 | 1,404 | +19 | +1.4% | 1,612,800 |
| 2008/10/06 | 1,427 | 1,443 | 1,361 | 1,385 | -106 | -7.1% | 712,100 |
| 2008/10/03 | 1,514 | 1,539 | 1,486 | 1,491 | -53 | -3.4% | 1,512,000 |
| 2008/10/02 | 1,589 | 1,598 | 1,530 | 1,544 | -45 | -2.8% | 723,600 |
| 2008/10/01 | 1,622 | 1,630 | 1,562 | 1,589 | -24 | -1.5% | 1,147,400 |
| 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 |
4051～
4100
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 | 387,900円 | +3.0% | +30.4% | 6.34% | 24.14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 | 536,800円 | +3.9% | +65.0% | 2.09% | 16.36倍 | 1.77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 | 781,100円 | +16.7% | +4.3% | 1.13% | 31.08倍 | 2.97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 | 153,200円 | +2.1% | -8.5% | 4.05% | 15.88倍 | 0.95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 | 587,500円 | +1.1% | +26.2% | 2.98% | 26.97倍 | 2.95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
