ＴＢＫ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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 482 | 493 | 480 | 492 | +9 | +1.9% | 49,000 |
| 2006/11/30 | 468 | 483 | 468 | 483 | +10 | +2.1% | 63,000 |
| 2006/11/29 | 469 | 476 | 468 | 473 | +5 | +1.1% | 29,000 |
| 2006/11/28 | 460 | 473 | 454 | 468 | -9 | -1.9% | 30,000 |
| 2006/11/27 | 453 | 477 | 453 | 477 | +26 | +5.8% | 58,000 |
| 2006/11/24 | 447 | 452 | 443 | 451 | +14 | +3.2% | 52,000 |
| 2006/11/22 | 437 | 449 | 431 | 437 | +1 | +0.2% | 50,000 |
| 2006/11/21 | 459 | 459 | 435 | 436 | -14 | -3.1% | 72,000 |
| 2006/11/20 | 473 | 473 | 445 | 450 | -22 | -4.7% | 96,000 |
| 2006/11/17 | 500 | 502 | 472 | 472 | -47 | -9.1% | 197,000 |
| 2006/11/16 | 524 | 533 | 517 | 519 | -2 | -0.4% | 58,000 |
| 2006/11/15 | 521 | 537 | 521 | 521 | +3 | +0.6% | 112,000 |
| 2006/11/14 | 524 | 530 | 516 | 518 | +4 | +0.8% | 34,000 |
| 2006/11/13 | 503 | 515 | 499 | 514 | +1 | +0.2% | 61,000 |
| 2006/11/10 | 517 | 523 | 507 | 513 | -8 | -1.5% | 40,000 |
| 2006/11/09 | 533 | 541 | 518 | 521 | -12 | -2.3% | 95,000 |
| 2006/11/08 | 537 | 552 | 530 | 533 | +6 | +1.1% | 133,000 |
| 2006/11/07 | 541 | 541 | 525 | 527 | -16 | -2.9% | 36,000 |
| 2006/11/06 | 529 | 543 | 521 | 543 | +14 | +2.6% | 49,000 |
| 2006/11/02 | 546 | 546 | 520 | 529 | -17 | -3.1% | 67,000 |
| 2006/11/01 | 560 | 561 | 546 | 546 | -13 | -2.3% | 22,000 |
| 2006/10/31 | 551 | 561 | 546 | 559 | -2 | -0.4% | 64,000 |
| 2006/10/30 | 565 | 570 | 557 | 561 | -6 | -1.1% | 78,000 |
| 2006/10/27 | 567 | 572 | 564 | 567 | +3 | +0.5% | 98,000 |
| 2006/10/26 | 564 | 568 | 563 | 564 | +1 | +0.2% | 42,000 |
| 2006/10/25 | 571 | 571 | 563 | 563 | -6 | -1.1% | 29,000 |
| 2006/10/24 | 573 | 575 | 566 | 569 | -2 | -0.4% | 43,000 |
| 2006/10/23 | 572 | 577 | 564 | 571 | ±0 | ±0% | 37,000 |
| 2006/10/20 | 554 | 577 | 554 | 571 | +8 | +1.4% | 60,000 |
| 2006/10/19 | 560 | 564 | 558 | 563 | -1 | -0.2% | 28,000 |
| 2006/10/18 | 568 | 569 | 553 | 564 | -4 | -0.7% | 73,000 |
| 2006/10/17 | 535 | 568 | 530 | 568 | +28 | +5.2% | 218,000 |
| 2006/10/16 | 526 | 541 | 525 | 540 | +16 | +3.1% | 46,000 |
| 2006/10/13 | 522 | 539 | 522 | 524 | +3 | +0.6% | 39,000 |
| 2006/10/12 | 506 | 540 | 504 | 521 | +1 | +0.2% | 85,000 |
| 2006/10/11 | 535 | 538 | 520 | 520 | -15 | -2.8% | 52,000 |
| 2006/10/10 | 523 | 535 | 520 | 535 | +2 | +0.4% | 30,000 |
| 2006/10/06 | 537 | 538 | 530 | 533 | -5 | -0.9% | 20,000 |
| 2006/10/05 | 532 | 538 | 532 | 538 | +2 | +0.4% | 18,000 |
| 2006/10/04 | 537 | 543 | 535 | 536 | -1 | -0.2% | 59,000 |
| 2006/10/03 | 536 | 540 | 536 | 537 | -8 | -1.5% | 34,000 |
| 2006/10/02 | 540 | 548 | 540 | 545 | +4 | +0.7% | 22,000 |
| 2006/09/29 | 543 | 543 | 538 | 541 | +7 | +1.3% | 24,000 |
| 2006/09/28 | 533 | 535 | 529 | 534 | +2 | +0.4% | 42,000 |
| 2006/09/27 | 534 | 534 | 519 | 532 | +12 | +2.3% | 54,000 |
| 2006/09/26 | 523 | 525 | 520 | 520 | -9 | -1.7% | 29,000 |
| 2006/09/25 | 535 | 536 | 516 | 529 | -16 | -2.9% | 34,000 |
| 2006/09/22 | 537 | 547 | 535 | 545 | +8 | +1.5% | 40,000 |
| 2006/09/21 | 534 | 537 | 523 | 537 | +5 | +0.9% | 39,000 |
| 2006/09/20 | 526 | 540 | 526 | 532 | +5 | +0.9% | 37,000 |
4401～
4450
件表示中 / 6841件
類似銘柄と比較する
現在ご覧いただいている「ＴＢＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＢＫ | 27,600円 | -4.7% | -76.2% | 2.90% | - | 0.28倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
| 田中精密 | 96,200円 | -10.0% | -44.6% | 2.70% | 7.14倍 | 0.40倍 |
|
自動車、オートバイ部品製造中心。ホンダグループ向けが大半。米国、ＡＳＥＡＮに生産拠点 |
| 内海造 | 381,500円 | -3.0% | -75.7% | 1.05% | 9.24倍 | 0.65倍 |
|
日立造船系。０５年、日立造・因島を合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| レシップＨＤ | 50,900円 | +5.8% | -49.4% | 1.96% | 8.24倍 | 0.90倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
| ＭＵＲＯ | 119,400円 | -4.5% | -48.3% | 3.77% | 13.41倍 | 0.32倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、２輪向けも。金型から一貫生産が特徴 |
市場注目の銘柄
チャート関連のコラム
