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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/11/28 | 3,110 | 3,190 | 3,110 | 3,180 | +80 | +2.6% | 489,200 |
| 2005/11/25 | 3,110 | 3,130 | 3,030 | 3,100 | +10 | +0.3% | 596,300 |
| 2005/11/24 | 3,070 | 3,160 | 3,040 | 3,090 | -30 | -1% | 776,900 |
| 2005/11/22 | 3,040 | 3,140 | 3,010 | 3,120 | +130 | +4.3% | 1,725,500 |
| 2005/11/21 | 2,985 | 3,010 | 2,965 | 2,990 | +65 | +2.2% | 897,800 |
| 2005/11/18 | 2,930 | 2,980 | 2,890 | 2,925 | -95 | -3.1% | 1,524,600 |
| 2005/11/17 | 3,020 | 3,030 | 2,960 | 3,020 | ±0 | ±0% | 399,700 |
| 2005/11/16 | 2,945 | 3,030 | 2,925 | 3,020 | +85 | +2.9% | 938,400 |
| 2005/11/15 | 2,945 | 2,950 | 2,890 | 2,935 | +5 | +0.2% | 353,800 |
| 2005/11/14 | 2,950 | 2,985 | 2,920 | 2,930 | -10 | -0.3% | 724,400 |
| 2005/11/11 | 2,875 | 2,950 | 2,850 | 2,940 | +75 | +2.6% | 632,300 |
| 2005/11/10 | 2,905 | 2,905 | 2,820 | 2,865 | -30 | -1% | 280,000 |
| 2005/11/09 | 2,905 | 2,920 | 2,875 | 2,895 | -10 | -0.3% | 359,000 |
| 2005/11/08 | 2,900 | 2,910 | 2,880 | 2,905 | +45 | +1.6% | 415,500 |
| 2005/11/07 | 2,895 | 2,920 | 2,855 | 2,860 | -40 | -1.4% | 645,900 |
| 2005/11/04 | 2,785 | 2,915 | 2,775 | 2,900 | +190 | +7% | 2,780,500 |
| 2005/11/02 | 2,700 | 2,720 | 2,630 | 2,710 | +40 | +1.5% | 1,278,000 |
| 2005/11/01 | 2,670 | 2,695 | 2,655 | 2,670 | +60 | +2.3% | 592,300 |
| 2005/10/31 | 2,670 | 2,675 | 2,600 | 2,610 | -20 | -0.8% | 1,184,200 |
| 2005/10/28 | 2,675 | 2,690 | 2,630 | 2,630 | -90 | -3.3% | 858,400 |
| 2005/10/27 | 2,680 | 2,720 | 2,665 | 2,720 | +35 | +1.3% | 953,500 |
| 2005/10/26 | 2,670 | 2,705 | 2,670 | 2,685 | -25 | -0.9% | 642,200 |
| 2005/10/25 | 2,735 | 2,740 | 2,680 | 2,710 | -10 | -0.4% | 314,300 |
| 2005/10/24 | 2,690 | 2,730 | 2,690 | 2,720 | +35 | +1.3% | 377,000 |
| 2005/10/21 | 2,700 | 2,720 | 2,675 | 2,685 | -55 | -2% | 570,000 |
| 2005/10/20 | 2,720 | 2,750 | 2,675 | 2,740 | +45 | +1.7% | 598,400 |
| 2005/10/19 | 2,770 | 2,775 | 2,665 | 2,695 | -70 | -2.5% | 533,500 |
| 2005/10/18 | 2,770 | 2,790 | 2,755 | 2,765 | -15 | -0.5% | 557,400 |
| 2005/10/17 | 2,820 | 2,820 | 2,740 | 2,780 | -5 | -0.2% | 563,600 |
| 2005/10/14 | 2,785 | 2,805 | 2,770 | 2,785 | ±0 | ±0% | 294,800 |
| 2005/10/13 | 2,800 | 2,815 | 2,765 | 2,785 | -85 | -3% | 489,000 |
| 2005/10/12 | 2,785 | 2,890 | 2,730 | 2,870 | +145 | +5.3% | 1,464,700 |
4801～
4850
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
