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 |
|---|---|---|---|---|---|---|---|
| 2003/05/20 | 1,280 | 1,301 | 1,260 | 1,265 | -28 | -2.2% | 879,800 |
| 2003/05/19 | 1,293 | 1,304 | 1,280 | 1,293 | +18 | +1.4% | 727,800 |
| 2003/05/16 | 1,255 | 1,285 | 1,251 | 1,275 | +48 | +3.9% | 842,600 |
| 2003/05/15 | 1,255 | 1,255 | 1,222 | 1,227 | -14 | -1.1% | 575,800 |
| 2003/05/14 | 1,240 | 1,257 | 1,225 | 1,241 | +10 | +0.8% | 488,000 |
| 2003/05/13 | 1,235 | 1,250 | 1,226 | 1,231 | +40 | +3.4% | 1,466,700 |
| 2003/05/12 | 1,165 | 1,195 | 1,165 | 1,191 | +44 | +3.8% | 502,800 |
| 2003/05/09 | 1,125 | 1,150 | 1,125 | 1,147 | +22 | +2% | 160,700 |
| 2003/05/08 | 1,155 | 1,160 | 1,125 | 1,125 | -29 | -2.5% | 251,700 |
| 2003/05/07 | 1,151 | 1,165 | 1,145 | 1,154 | +4 | +0.3% | 493,500 |
| 2003/05/06 | 1,125 | 1,153 | 1,124 | 1,150 | +47 | +4.3% | 371,400 |
| 2003/05/02 | 1,110 | 1,118 | 1,087 | 1,103 | -12 | -1.1% | 137,300 |
| 2003/05/01 | 1,100 | 1,118 | 1,092 | 1,115 | +15 | +1.4% | 265,500 |
| 2003/04/30 | 1,071 | 1,100 | 1,071 | 1,100 | +28 | +2.6% | 328,000 |
| 2003/04/28 | 1,091 | 1,098 | 1,070 | 1,072 | -42 | -3.8% | 191,800 |
| 2003/04/25 | 1,130 | 1,130 | 1,101 | 1,114 | -21 | -1.9% | 216,500 |
| 2003/04/24 | 1,144 | 1,155 | 1,126 | 1,135 | +1 | +0.1% | 114,900 |
| 2003/04/23 | 1,141 | 1,145 | 1,130 | 1,134 | -7 | -0.6% | 186,900 |
| 2003/04/22 | 1,163 | 1,167 | 1,136 | 1,141 | -20 | -1.7% | 258,700 |
| 2003/04/21 | 1,188 | 1,195 | 1,154 | 1,161 | -27 | -2.3% | 233,600 |
| 2003/04/18 | 1,164 | 1,188 | 1,160 | 1,188 | +24 | +2.1% | 529,500 |
| 2003/04/17 | 1,126 | 1,169 | 1,126 | 1,164 | +42 | +3.7% | 439,400 |
| 2003/04/16 | 1,112 | 1,129 | 1,102 | 1,122 | +30 | +2.7% | 501,000 |
| 2003/04/15 | 1,054 | 1,106 | 1,053 | 1,092 | +38 | +3.6% | 516,400 |
| 2003/04/14 | 1,071 | 1,081 | 1,050 | 1,054 | -21 | -2% | 380,500 |
| 2003/04/11 | 1,080 | 1,090 | 1,070 | 1,075 | -5 | -0.5% | 286,000 |
| 2003/04/10 | 1,092 | 1,092 | 1,072 | 1,080 | +4 | +0.4% | 410,800 |
| 2003/04/09 | 1,079 | 1,085 | 1,070 | 1,076 | +8 | +0.7% | 179,500 |
| 2003/04/08 | 1,090 | 1,090 | 1,061 | 1,068 | -29 | -2.6% | 396,100 |
| 2003/04/07 | 1,071 | 1,097 | 1,071 | 1,097 | +27 | +2.5% | 197,300 |
| 2003/04/04 | 1,070 | 1,089 | 1,051 | 1,070 | -4 | -0.4% | 485,900 |
| 2003/04/03 | 1,133 | 1,136 | 1,072 | 1,074 | -51 | -4.5% | 422,700 |
| 2003/04/02 | 1,122 | 1,127 | 1,100 | 1,125 | +9 | +0.8% | 378,500 |
| 2003/04/01 | 1,121 | 1,140 | 1,116 | 1,116 | -24 | -2.1% | 390,200 |
| 2003/03/31 | 1,177 | 1,178 | 1,140 | 1,140 | -42 | -3.6% | 390,100 |
| 2003/03/28 | 1,207 | 1,209 | 1,181 | 1,182 | -18 | -1.5% | 235,300 |
| 2003/03/27 | 1,214 | 1,214 | 1,196 | 1,200 | +6 | +0.5% | 421,900 |
| 2003/03/26 | 1,174 | 1,195 | 1,172 | 1,194 | +12 | +1% | 335,300 |
| 2003/03/25 | 1,175 | 1,200 | 1,175 | 1,182 | -45 | -3.7% | 337,600 |
| 2003/03/24 | 1,218 | 1,240 | 1,216 | 1,227 | +29 | +2.4% | 464,800 |
| 2003/03/20 | 1,197 | 1,202 | 1,170 | 1,198 | +40 | +3.5% | 527,200 |
| 2003/03/19 | 1,172 | 1,175 | 1,141 | 1,158 | -13 | -1.1% | 261,600 |
| 2003/03/18 | 1,163 | 1,184 | 1,160 | 1,171 | +36 | +3.2% | 592,400 |
| 2003/03/17 | 1,169 | 1,169 | 1,119 | 1,135 | -40 | -3.4% | 239,200 |
| 2003/03/14 | 1,160 | 1,175 | 1,152 | 1,175 | +41 | +3.6% | 711,600 |
| 2003/03/13 | 1,150 | 1,154 | 1,129 | 1,134 | -16 | -1.4% | 198,600 |
| 2003/03/12 | 1,115 | 1,154 | 1,115 | 1,150 | -5 | -0.4% | 438,900 |
| 2003/03/11 | 1,180 | 1,182 | 1,151 | 1,155 | -35 | -2.9% | 347,500 |
| 2003/03/10 | 1,200 | 1,205 | 1,177 | 1,190 | -17 | -1.4% | 412,200 |
| 2003/03/07 | 1,215 | 1,220 | 1,205 | 1,207 | -8 | -0.7% | 573,300 |
5401～
5450
件表示中 / 5949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 | 399,400円 | +3.0% | +30.4% | 6.16% | 24.86倍 | 1.17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 | 527,400円 | +3.9% | +65.0% | 2.12% | 16.07倍 | 1.74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 |
| 日製鋼 | 736,700円 | +16.7% | +4.3% | 1.19% | 29.31倍 | 2.81倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| アマダ | 147,000円 | +2.1% | -8.5% | 4.22% | 15.23倍 | 0.91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 |
| フジテック | 560,100円 | +1.1% | +26.2% | 3.12% | 25.71倍 | 2.81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 |
市場注目の銘柄
チャート関連のコラム
