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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 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 |
| 2006/01/23 | 3,300 | 3,500 | 3,300 | 3,410 | -40 | -1.2% | 623,100 |
| 2006/01/20 | 3,540 | 3,570 | 3,440 | 3,450 | +60 | +1.8% | 680,400 |
| 2006/01/19 | 3,280 | 3,450 | 3,260 | 3,390 | +100 | +3% | 788,300 |
| 2006/01/18 | 3,470 | 3,480 | 3,120 | 3,290 | -280 | -7.8% | 1,802,300 |
| 2006/01/17 | 3,640 | 3,760 | 3,560 | 3,570 | -170 | -4.5% | 662,100 |
| 2006/01/16 | 3,610 | 3,750 | 3,580 | 3,740 | +80 | +2.2% | 710,100 |
| 2006/01/13 | 3,660 | 3,730 | 3,630 | 3,660 | +20 | +0.5% | 979,200 |
| 2006/01/12 | 3,510 | 3,670 | 3,500 | 3,640 | +150 | +4.3% | 1,359,200 |
| 2006/01/11 | 3,470 | 3,510 | 3,380 | 3,490 | +10 | +0.3% | 767,400 |
| 2006/01/10 | 3,440 | 3,510 | 3,420 | 3,480 | +130 | +3.9% | 1,204,000 |
| 2006/01/06 | 3,370 | 3,380 | 3,310 | 3,350 | -60 | -1.8% | 379,900 |
| 2006/01/05 | 3,230 | 3,410 | 3,200 | 3,410 | +230 | +7.2% | 1,679,200 |
| 2006/01/04 | 3,180 | 3,180 | 3,130 | 3,180 | +100 | +3.2% | 302,800 |
| 2005/12/30 | 3,090 | 3,100 | 2,990 | 3,080 | -50 | -1.6% | 404,700 |
| 2005/12/29 | 3,130 | 3,180 | 3,090 | 3,130 | +20 | +0.6% | 452,200 |
| 2005/12/28 | 3,110 | 3,120 | 3,030 | 3,110 | -20 | -0.6% | 627,300 |
| 2005/12/27 | 3,130 | 3,140 | 3,100 | 3,130 | -10 | -0.3% | 317,400 |
| 2005/12/26 | 3,150 | 3,190 | 3,130 | 3,140 | -30 | -0.9% | 308,600 |
| 2005/12/22 | 3,180 | 3,220 | 3,130 | 3,170 | ±0 | ±0% | 472,400 |
| 2005/12/21 | 3,170 | 3,230 | 3,170 | 3,170 | -20 | -0.6% | 577,900 |
| 2005/12/20 | 3,190 | 3,220 | 3,150 | 3,190 | ±0 | ±0% | 339,000 |
| 2005/12/19 | 3,200 | 3,230 | 3,160 | 3,190 | +30 | +0.9% | 394,400 |
| 2005/12/16 | 3,150 | 3,190 | 3,060 | 3,160 | +20 | +0.6% | 631,200 |
| 2005/12/15 | 3,140 | 3,220 | 3,100 | 3,140 | ±0 | ±0% | 645,400 |
| 2005/12/14 | 3,250 | 3,330 | 3,130 | 3,140 | -160 | -4.8% | 864,000 |
| 2005/12/13 | 3,290 | 3,300 | 3,230 | 3,300 | +20 | +0.6% | 713,500 |
| 2005/12/12 | 3,290 | 3,310 | 3,260 | 3,280 | +10 | +0.3% | 437,600 |
| 2005/12/09 | 3,140 | 3,280 | 3,140 | 3,270 | +140 | +4.5% | 681,400 |
| 2005/12/08 | 3,240 | 3,250 | 3,080 | 3,130 | -140 | -4.3% | 874,700 |
| 2005/12/07 | 3,210 | 3,280 | 3,210 | 3,270 | +60 | +1.9% | 501,900 |
| 2005/12/06 | 3,370 | 3,370 | 3,200 | 3,210 | -150 | -4.5% | 1,076,600 |
| 2005/12/05 | 3,300 | 3,380 | 3,290 | 3,360 | +70 | +2.1% | 477,300 |
| 2005/12/02 | 3,320 | 3,350 | 3,280 | 3,290 | +20 | +0.6% | 609,900 |
| 2005/12/01 | 3,170 | 3,300 | 3,160 | 3,270 | +100 | +3.2% | 1,028,200 |
| 2005/11/30 | 3,190 | 3,190 | 3,130 | 3,170 | +30 | +1% | 387,500 |
| 2005/11/29 | 3,190 | 3,190 | 3,120 | 3,140 | -40 | -1.3% | 452,100 |
4601～
4650
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
