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 |
|---|---|---|---|---|---|---|---|
| 2006/04/04 | 3,890 | 3,960 | 3,850 | 3,900 | +30 | +0.8% | 1,030,600 |
| 2006/04/03 | 3,780 | 4,000 | 3,740 | 3,870 | +90 | +2.4% | 1,510,000 |
| 2006/03/31 | 3,670 | 3,820 | 3,670 | 3,780 | +180 | +5% | 1,842,200 |
| 2006/03/30 | 3,590 | 3,630 | 3,550 | 3,600 | +40 | +1.1% | 514,600 |
| 2006/03/29 | 3,450 | 3,580 | 3,400 | 3,560 | +140 | +4.1% | 620,200 |
| 2006/03/28 | 3,370 | 3,430 | 3,360 | 3,420 | +30 | +0.9% | 335,000 |
| 2006/03/27 | 3,400 | 3,450 | 3,370 | 3,390 | -30 | -0.9% | 394,400 |
| 2006/03/24 | 3,460 | 3,460 | 3,370 | 3,420 | -30 | -0.9% | 308,500 |
| 2006/03/23 | 3,470 | 3,510 | 3,440 | 3,450 | -10 | -0.3% | 281,100 |
| 2006/03/22 | 3,370 | 3,460 | 3,340 | 3,460 | +60 | +1.8% | 719,900 |
| 2006/03/20 | 3,380 | 3,440 | 3,380 | 3,400 | ±0 | ±0% | 590,800 |
| 2006/03/17 | 3,400 | 3,460 | 3,350 | 3,400 | -10 | -0.3% | 461,700 |
| 2006/03/16 | 3,460 | 3,460 | 3,390 | 3,410 | -20 | -0.6% | 675,900 |
| 2006/03/15 | 3,430 | 3,440 | 3,390 | 3,430 | +10 | +0.3% | 664,400 |
| 2006/03/14 | 3,390 | 3,450 | 3,380 | 3,420 | +80 | +2.4% | 913,400 |
| 2006/03/13 | 3,430 | 3,520 | 3,330 | 3,340 | +110 | +3.4% | 1,550,400 |
| 2006/03/10 | 3,210 | 3,280 | 3,180 | 3,230 | +60 | +1.9% | 680,600 |
| 2006/03/09 | 3,100 | 3,210 | 3,090 | 3,170 | +70 | +2.3% | 690,600 |
| 2006/03/08 | 3,150 | 3,280 | 3,080 | 3,100 | -50 | -1.6% | 833,700 |
| 2006/03/07 | 3,140 | 3,270 | 3,120 | 3,150 | +70 | +2.3% | 1,047,100 |
| 2006/03/06 | 3,120 | 3,160 | 3,060 | 3,080 | -40 | -1.3% | 820,500 |
| 2006/03/03 | 3,230 | 3,230 | 3,100 | 3,120 | -110 | -3.4% | 607,800 |
| 2006/03/02 | 3,240 | 3,320 | 3,230 | 3,230 | +20 | +0.6% | 753,700 |
| 2006/03/01 | 3,250 | 3,280 | 3,200 | 3,210 | -90 | -2.7% | 642,300 |
| 2006/02/28 | 3,380 | 3,390 | 3,280 | 3,300 | -110 | -3.2% | 573,200 |
| 2006/02/27 | 3,370 | 3,430 | 3,350 | 3,410 | +110 | +3.3% | 497,200 |
| 2006/02/24 | 3,340 | 3,350 | 3,290 | 3,300 | -50 | -1.5% | 311,500 |
| 2006/02/23 | 3,360 | 3,410 | 3,320 | 3,350 | +40 | +1.2% | 685,800 |
| 2006/02/22 | 3,320 | 3,450 | 3,240 | 3,310 | +190 | +6.1% | 1,599,300 |
| 2006/02/21 | 2,980 | 3,160 | 2,980 | 3,120 | +160 | +5.4% | 862,500 |
| 2006/02/20 | 3,050 | 3,100 | 2,940 | 2,960 | -120 | -3.9% | 600,500 |
| 2006/02/17 | 3,180 | 3,240 | 3,070 | 3,080 | -120 | -3.8% | 516,100 |
| 2006/02/16 | 3,210 | 3,260 | 3,160 | 3,200 | -40 | -1.2% | 340,500 |
| 2006/02/15 | 3,270 | 3,310 | 3,190 | 3,240 | +20 | +0.6% | 611,000 |
| 2006/02/14 | 3,290 | 3,310 | 3,030 | 3,220 | -70 | -2.1% | 939,300 |
| 2006/02/13 | 3,350 | 3,350 | 3,230 | 3,290 | -70 | -2.1% | 587,300 |
| 2006/02/10 | 3,520 | 3,530 | 3,290 | 3,360 | -150 | -4.3% | 728,200 |
| 2006/02/09 | 3,530 | 3,580 | 3,500 | 3,510 | -20 | -0.6% | 435,600 |
| 2006/02/08 | 3,530 | 3,610 | 3,430 | 3,530 | +50 | +1.4% | 1,111,600 |
| 2006/02/07 | 3,540 | 3,550 | 3,440 | 3,480 | +40 | +1.2% | 648,000 |
| 2006/02/06 | 3,480 | 3,500 | 3,430 | 3,440 | -90 | -2.5% | 881,700 |
| 2006/02/03 | 3,510 | 3,580 | 3,490 | 3,530 | -80 | -2.2% | 655,000 |
| 2006/02/02 | 3,680 | 3,680 | 3,590 | 3,610 | +70 | +2% | 397,300 |
| 2006/02/01 | 3,610 | 3,680 | 3,530 | 3,540 | -170 | -4.6% | 576,900 |
| 2006/01/31 | 3,690 | 3,710 | 3,650 | 3,710 | +60 | +1.6% | 318,100 |
| 2006/01/30 | 3,750 | 3,760 | 3,630 | 3,650 | -50 | -1.4% | 375,900 |
| 2006/01/27 | 3,650 | 3,710 | 3,630 | 3,700 | +140 | +3.9% | 702,100 |
| 2006/01/26 | 3,590 | 3,610 | 3,530 | 3,560 | ±0 | ±0% | 371,400 |
| 2006/01/25 | 3,440 | 3,650 | 3,440 | 3,560 | +150 | +4.4% | 695,600 |
| 2006/01/24 | 3,460 | 3,510 | 3,400 | 3,410 | ±0 | ±0% | 443,800 |
4551～
4600
件表示中 / 5806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 | 251,900円 | +3.7% | +13.9% | 1.98% | 14.85倍 | 0.78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 |
| 日精工 | 68,000円 | +0.1% | -31.3% | 5.00% | 55.38倍 | 0.52倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| アマノ | 428,900円 | +4.7% | +5.5% | 3.38% | 21.08倍 | 2.34倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| オルガノ | 681,000円 | +6.4% | +5.9% | 1.56% | 17.78倍 | 3.07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 |
| ナブテスコ | 241,500円 | -3.0% | -42.6% | 3.31% | 31.19倍 | 1.08倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
