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 |
|---|---|---|---|---|---|---|---|
| 2006/05/23 | 3,650 | 3,700 | 3,500 | 3,610 | -190 | -5% | 2,332,800 |
| 2006/05/22 | 3,790 | 3,890 | 3,780 | 3,800 | +20 | +0.5% | 1,259,800 |
| 2006/05/19 | 3,800 | 3,830 | 3,670 | 3,780 | +260 | +7.4% | 2,886,800 |
| 2006/05/18 | 3,400 | 3,530 | 3,370 | 3,520 | +50 | +1.4% | 780,700 |
| 2006/05/17 | 3,370 | 3,500 | 3,370 | 3,470 | +110 | +3.3% | 698,400 |
| 2006/05/16 | 3,430 | 3,490 | 3,340 | 3,360 | -120 | -3.4% | 1,060,600 |
| 2006/05/15 | 3,450 | 3,560 | 3,450 | 3,480 | -110 | -3.1% | 858,300 |
| 2006/05/12 | 3,590 | 3,640 | 3,520 | 3,590 | -40 | -1.1% | 401,300 |
| 2006/05/11 | 3,710 | 3,750 | 3,620 | 3,630 | -80 | -2.2% | 314,100 |
| 2006/05/10 | 3,770 | 3,800 | 3,660 | 3,710 | -50 | -1.3% | 347,700 |
| 2006/05/09 | 3,760 | 3,840 | 3,730 | 3,760 | +40 | +1.1% | 575,600 |
| 2006/05/08 | 3,850 | 3,870 | 3,710 | 3,720 | -80 | -2.1% | 707,900 |
| 2006/05/02 | 3,740 | 3,810 | 3,730 | 3,800 | +70 | +1.9% | 441,400 |
| 2006/05/01 | 3,720 | 3,760 | 3,700 | 3,730 | +10 | +0.3% | 464,300 |
| 2006/04/28 | 3,720 | 3,730 | 3,630 | 3,720 | +10 | +0.3% | 651,700 |
| 2006/04/27 | 3,700 | 3,720 | 3,690 | 3,710 | +20 | +0.5% | 400,900 |
| 2006/04/26 | 3,640 | 3,700 | 3,620 | 3,690 | +70 | +1.9% | 372,600 |
| 2006/04/25 | 3,590 | 3,640 | 3,580 | 3,620 | -20 | -0.5% | 576,000 |
| 2006/04/24 | 3,700 | 3,700 | 3,610 | 3,640 | -70 | -1.9% | 818,500 |
| 2006/04/21 | 3,680 | 3,740 | 3,660 | 3,710 | +50 | +1.4% | 513,500 |
| 2006/04/20 | 3,670 | 3,680 | 3,610 | 3,660 | +10 | +0.3% | 519,400 |
| 2006/04/19 | 3,660 | 3,690 | 3,650 | 3,650 | +80 | +2.2% | 586,600 |
| 2006/04/18 | 3,480 | 3,580 | 3,480 | 3,570 | +70 | +2% | 631,400 |
| 2006/04/17 | 3,580 | 3,610 | 3,500 | 3,500 | -100 | -2.8% | 555,500 |
| 2006/04/14 | 3,620 | 3,640 | 3,560 | 3,600 | -70 | -1.9% | 1,173,700 |
| 2006/04/13 | 3,630 | 3,690 | 3,540 | 3,670 | +60 | +1.7% | 726,800 |
| 2006/04/12 | 3,640 | 3,680 | 3,600 | 3,610 | -40 | -1.1% | 520,000 |
| 2006/04/11 | 3,760 | 3,770 | 3,650 | 3,650 | -130 | -3.4% | 609,400 |
| 2006/04/10 | 3,700 | 3,780 | 3,690 | 3,780 | -20 | -0.5% | 690,100 |
| 2006/04/07 | 3,840 | 3,860 | 3,750 | 3,800 | -40 | -1% | 478,800 |
| 2006/04/06 | 3,800 | 3,860 | 3,790 | 3,840 | +90 | +2.4% | 928,800 |
| 2006/04/05 | 3,870 | 3,940 | 3,680 | 3,750 | -150 | -3.8% | 1,749,900 |
| 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 |
4701～
4750
件表示中 / 5988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 | 430,700円 | +3.0% | +30.4% | 5.71% | 26.80倍 | 1.26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 | 593,000円 | +3.9% | +65.0% | 1.89% | 17.87倍 | 1.93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 | 171,600円 | +2.1% | -18.6% | 3.61% | 17.76倍 | 1.06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 |
| ＤＭＧ森精 | 340,200円 | -5.7% | -16.5% | 3.09% | 24.12倍 | 1.53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 |
| 三井海洋 | 650,000円 | -11.6% | +36.4% | 1.85% | 10.40倍 | 2.38倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
