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 |
|---|---|---|---|---|---|---|---|
| 2006/12/28 | 3,080 | 3,080 | 3,000 | 3,050 | ±0 | ±0% | 507,400 |
| 2006/12/27 | 3,070 | 3,110 | 3,050 | 3,050 | -20 | -0.7% | 866,000 |
| 2006/12/26 | 3,070 | 3,080 | 3,030 | 3,070 | +20 | +0.7% | 480,700 |
| 2006/12/25 | 3,040 | 3,070 | 3,030 | 3,050 | +10 | +0.3% | 320,700 |
| 2006/12/22 | 3,040 | 3,060 | 2,995 | 3,040 | -30 | -1% | 707,200 |
| 2006/12/21 | 3,010 | 3,080 | 2,990 | 3,070 | +70 | +2.3% | 987,000 |
| 2006/12/20 | 2,970 | 3,010 | 2,955 | 3,000 | +50 | +1.7% | 894,000 |
| 2006/12/19 | 3,010 | 3,020 | 2,945 | 2,950 | -60 | -2% | 1,134,900 |
| 2006/12/18 | 3,030 | 3,060 | 2,985 | 3,010 | -70 | -2.3% | 1,208,000 |
| 2006/12/15 | 3,070 | 3,080 | 3,010 | 3,080 | +60 | +2% | 1,332,700 |
| 2006/12/14 | 2,965 | 3,030 | 2,965 | 3,020 | +90 | +3.1% | 1,288,300 |
| 2006/12/13 | 2,940 | 2,940 | 2,880 | 2,930 | -5 | -0.2% | 953,000 |
| 2006/12/12 | 2,935 | 2,935 | 2,900 | 2,935 | +15 | +0.5% | 530,700 |
| 2006/12/11 | 2,935 | 2,935 | 2,905 | 2,920 | +30 | +1% | 706,900 |
| 2006/12/08 | 2,890 | 2,930 | 2,870 | 2,890 | -30 | -1% | 846,900 |
| 2006/12/07 | 2,930 | 2,935 | 2,865 | 2,920 | -10 | -0.3% | 1,429,300 |
| 2006/12/06 | 2,905 | 2,945 | 2,880 | 2,930 | +20 | +0.7% | 1,436,800 |
| 2006/12/05 | 2,980 | 3,000 | 2,910 | 2,910 | -100 | -3.3% | 1,537,400 |
| 2006/12/04 | 3,010 | 3,030 | 2,985 | 3,010 | -40 | -1.3% | 824,600 |
| 2006/12/01 | 3,030 | 3,060 | 3,000 | 3,050 | +50 | +1.7% | 992,700 |
| 2006/11/30 | 2,970 | 3,010 | 2,965 | 3,000 | +60 | +2% | 1,431,700 |
| 2006/11/29 | 2,915 | 2,945 | 2,900 | 2,940 | +60 | +2.1% | 771,400 |
| 2006/11/28 | 2,770 | 2,890 | 2,765 | 2,880 | +35 | +1.2% | 541,600 |
| 2006/11/27 | 2,805 | 2,850 | 2,790 | 2,845 | ±0 | ±0% | 604,600 |
| 2006/11/24 | 2,880 | 2,890 | 2,815 | 2,845 | -65 | -2.2% | 883,400 |
| 2006/11/22 | 2,795 | 2,930 | 2,775 | 2,910 | +125 | +4.5% | 1,533,500 |
| 2006/11/21 | 2,780 | 2,800 | 2,755 | 2,785 | -20 | -0.7% | 1,527,400 |
| 2006/11/20 | 2,865 | 2,865 | 2,790 | 2,805 | -60 | -2.1% | 2,118,800 |
| 2006/11/17 | 2,810 | 2,935 | 2,790 | 2,865 | -105 | -3.5% | 4,251,000 |
| 2006/11/16 | 2,935 | 2,995 | 2,935 | 2,970 | +40 | +1.4% | 2,012,400 |
| 2006/11/15 | 2,910 | 2,950 | 2,895 | 2,930 | +175 | +6.4% | 1,733,300 |
| 2006/11/14 | 2,745 | 2,780 | 2,710 | 2,755 | +90 | +3.4% | 843,900 |
| 2006/11/13 | 2,720 | 2,725 | 2,650 | 2,665 | -50 | -1.8% | 1,527,800 |
| 2006/11/10 | 2,770 | 2,820 | 2,705 | 2,715 | -70 | -2.5% | 1,388,800 |
| 2006/11/09 | 2,845 | 2,860 | 2,750 | 2,785 | -55 | -1.9% | 880,300 |
| 2006/11/08 | 2,880 | 2,900 | 2,840 | 2,840 | -75 | -2.6% | 931,000 |
| 2006/11/07 | 2,930 | 2,955 | 2,900 | 2,915 | +10 | +0.3% | 805,600 |
| 2006/11/06 | 2,850 | 2,935 | 2,830 | 2,905 | -55 | -1.9% | 1,590,600 |
| 2006/11/02 | 2,990 | 2,990 | 2,930 | 2,960 | -35 | -1.2% | 1,075,800 |
| 2006/11/01 | 2,995 | 3,040 | 2,990 | 2,995 | +20 | +0.7% | 842,600 |
| 2006/10/31 | 2,970 | 2,995 | 2,935 | 2,975 | +10 | +0.3% | 1,345,800 |
| 2006/10/30 | 2,985 | 2,990 | 2,960 | 2,965 | -75 | -2.5% | 1,016,500 |
| 2006/10/27 | 3,070 | 3,070 | 3,010 | 3,040 | -20 | -0.7% | 728,900 |
| 2006/10/26 | 3,070 | 3,080 | 3,020 | 3,060 | -10 | -0.3% | 746,200 |
| 2006/10/25 | 3,090 | 3,100 | 3,070 | 3,070 | ±0 | ±0% | 1,071,500 |
| 2006/10/24 | 3,050 | 3,110 | 3,050 | 3,070 | +50 | +1.7% | 1,848,700 |
| 2006/10/23 | 2,970 | 3,040 | 2,970 | 3,020 | +55 | +1.9% | 1,337,200 |
| 2006/10/20 | 2,950 | 2,980 | 2,935 | 2,965 | +20 | +0.7% | 1,194,600 |
| 2006/10/19 | 2,970 | 2,995 | 2,900 | 2,945 | -30 | -1% | 1,219,500 |
| 2006/10/18 | 2,950 | 2,990 | 2,905 | 2,975 | ±0 | ±0% | 814,000 |
4551～
4600
件表示中 / 5990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 | 433,500円 | +3.0% | +30.4% | 5.67% | 26.98倍 | 1.27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 | 586,500円 | +3.9% | +65.0% | 1.91% | 17.67倍 | 1.91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 |
| アマダ | 172,700円 | +2.1% | -18.6% | 3.59% | 17.87倍 | 1.07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 | 1,060,000円 | +7.2% | +9.0% | 1.60% | 18.67倍 | 4.03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 | 342,500円 | -5.7% | -16.5% | 3.07% | 24.28倍 | 1.57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
チャート関連のコラム
