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 |
|---|---|---|---|---|---|---|---|
| 2001/11/07 | 1,850 | 1,858 | 1,801 | 1,820 | -24 | -1.3% | 362,400 |
| 2001/11/06 | 1,876 | 1,876 | 1,815 | 1,844 | -2 | -0.1% | 240,200 |
| 2001/11/05 | 1,788 | 1,869 | 1,777 | 1,846 | +125 | +7.3% | 429,900 |
| 2001/11/02 | 1,765 | 1,776 | 1,721 | 1,721 | +46 | +2.7% | 391,700 |
| 2001/11/01 | 1,636 | 1,677 | 1,601 | 1,675 | +39 | +2.4% | 165,500 |
| 2001/10/31 | 1,570 | 1,636 | 1,570 | 1,636 | +36 | +2.3% | 238,700 |
| 2001/10/30 | 1,646 | 1,651 | 1,595 | 1,600 | -166 | -9.4% | 655,200 |
| 2001/10/29 | 1,799 | 1,799 | 1,700 | 1,766 | -4 | -0.2% | 249,000 |
| 2001/10/26 | 1,780 | 1,790 | 1,730 | 1,770 | +50 | +2.9% | 701,000 |
| 2001/10/25 | 1,720 | 1,772 | 1,695 | 1,720 | +30 | +1.8% | 802,300 |
| 2001/10/24 | 1,620 | 1,810 | 1,595 | 1,690 | +160 | +10.5% | 1,052,600 |
| 2001/10/23 | 1,487 | 1,530 | 1,475 | 1,530 | +45 | +3% | 239,800 |
| 2001/10/22 | 1,505 | 1,520 | 1,470 | 1,485 | -20 | -1.3% | 128,400 |
| 2001/10/19 | 1,510 | 1,528 | 1,490 | 1,505 | +15 | +1% | 294,000 |
| 2001/10/18 | 1,460 | 1,510 | 1,460 | 1,490 | -10 | -0.7% | 226,600 |
| 2001/10/17 | 1,478 | 1,510 | 1,450 | 1,500 | +42 | +2.9% | 206,500 |
| 2001/10/16 | 1,420 | 1,471 | 1,418 | 1,458 | -14 | -1% | 265,600 |
| 2001/10/15 | 1,480 | 1,480 | 1,456 | 1,472 | +12 | +0.8% | 140,500 |
| 2001/10/12 | 1,444 | 1,530 | 1,424 | 1,460 | +96 | +7% | 624,400 |
| 2001/10/11 | 1,360 | 1,370 | 1,315 | 1,364 | +64 | +4.9% | 443,700 |
| 2001/10/10 | 1,262 | 1,310 | 1,261 | 1,300 | -2 | -0.2% | 287,700 |
| 2001/10/09 | 1,316 | 1,350 | 1,290 | 1,302 | -27 | -2% | 402,600 |
| 2001/10/05 | 1,316 | 1,330 | 1,295 | 1,329 | +20 | +1.5% | 519,100 |
| 2001/10/04 | 1,330 | 1,350 | 1,220 | 1,309 | +39 | +3.1% | 217,000 |
| 2001/10/03 | 1,260 | 1,285 | 1,256 | 1,270 | +38 | +3.1% | 783,600 |
| 2001/10/02 | 1,200 | 1,240 | 1,180 | 1,232 | +32 | +2.7% | 269,600 |
| 2001/10/01 | 1,200 | 1,205 | 1,173 | 1,200 | ±0 | ±0% | 212,000 |
| 2001/09/28 | 1,180 | 1,220 | 1,175 | 1,200 | ±0 | ±0% | 201,500 |
| 2001/09/27 | 1,200 | 1,209 | 1,190 | 1,200 | ±0 | ±0% | 271,900 |
| 2001/09/26 | 1,200 | 1,207 | 1,195 | 1,200 | +1 | +0.1% | 316,100 |
| 2001/09/25 | 1,200 | 1,244 | 1,175 | 1,199 | +4 | +0.3% | 524,300 |
| 2001/09/21 | 1,181 | 1,212 | 1,153 | 1,195 | -75 | -5.9% | 628,500 |
| 2001/09/20 | 1,350 | 1,352 | 1,265 | 1,270 | -100 | -7.3% | 571,300 |
| 2001/09/19 | 1,395 | 1,397 | 1,360 | 1,370 | -10 | -0.7% | 244,400 |
| 2001/09/18 | 1,400 | 1,430 | 1,380 | 1,380 | -20 | -1.4% | 266,700 |
| 2001/09/17 | 1,400 | 1,470 | 1,355 | 1,400 | -80 | -5.4% | 144,400 |
| 2001/09/14 | 1,451 | 1,570 | 1,421 | 1,480 | +10 | +0.7% | 402,200 |
| 2001/09/13 | 1,357 | 1,470 | 1,350 | 1,470 | +73 | +5.2% | 242,700 |
| 2001/09/12 | 1,398 | 1,445 | 1,397 | 1,397 | -100 | -6.7% | 433,400 |
| 2001/09/11 | 1,500 | 1,504 | 1,470 | 1,497 | +9 | +0.6% | 489,000 |
| 2001/09/10 | 1,455 | 1,530 | 1,450 | 1,488 | +53 | +3.7% | 576,500 |
| 2001/09/07 | 1,400 | 1,464 | 1,385 | 1,435 | -5 | -0.3% | 382,200 |
| 2001/09/06 | 1,339 | 1,500 | 1,260 | 1,440 | +90 | +6.7% | 1,273,900 |
| 2001/09/05 | 1,490 | 1,490 | 1,320 | 1,350 | -140 | -9.4% | 906,300 |
| 2001/09/04 | 1,490 | 1,500 | 1,476 | 1,490 | -50 | -3.2% | 878,600 |
| 2001/09/03 | 1,550 | 1,560 | 1,500 | 1,540 | ±0 | ±0% | 637,800 |
| 2001/08/31 | 1,601 | 1,611 | 1,530 | 1,540 | -120 | -7.2% | 471,300 |
| 2001/08/30 | 1,700 | 1,714 | 1,651 | 1,660 | -62 | -3.6% | 370,600 |
| 2001/08/29 | 1,701 | 1,745 | 1,690 | 1,722 | -62 | -3.5% | 280,900 |
| 2001/08/28 | 1,751 | 1,784 | 1,748 | 1,784 | -36 | -2% | 206,900 |
5751～
5800
件表示中 / 5926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 | 352,500円 | +3.0% | +30.4% | 4.16% | 21.94倍 | 1.03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 | 469,000円 | +6.2% | -23.7% | 1.96% | 25.99倍 | 1.58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 | 145,300円 | +0.4% | -8.7% | 4.27% | 12.97倍 | 0.90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 | 560,000円 | +5.5% | +4.2% | 2.95% | 30.78倍 | 2.86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 |
| 日製鋼 | 576,100円 | +6.9% | +12.8% | 1.32% | 26.50倍 | 2.34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 |
市場注目の銘柄
チャート関連のコラム
