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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 2,631 | 2,647 | 2,581 | 2,599 | -56 | -2.1% | 1,579,300 |
| 2021/08/17 | 2,777 | 2,788 | 2,650 | 2,655 | -106 | -3.8% | 1,456,400 |
| 2021/08/16 | 2,809 | 2,809 | 2,739 | 2,761 | -28 | -1% | 1,245,100 |
| 2021/08/13 | 2,770 | 2,805 | 2,763 | 2,789 | +2 | +0.1% | 1,453,300 |
| 2021/08/12 | 2,740 | 2,812 | 2,732 | 2,787 | +71 | +2.6% | 1,877,400 |
| 2021/08/11 | 2,748 | 2,748 | 2,643 | 2,716 | -38 | -1.4% | 3,390,700 |
| 2021/08/10 | 2,872 | 2,888 | 2,732 | 2,754 | -30 | -1.1% | 3,861,900 |
| 2021/08/06 | 2,865 | 2,900 | 2,744 | 2,784 | -436 | -13.5% | 4,242,800 |
| 2021/08/05 | 3,200 | 3,235 | 3,165 | 3,220 | +5 | +0.2% | 785,900 |
| 2021/08/04 | 3,200 | 3,255 | 3,195 | 3,215 | +25 | +0.8% | 796,900 |
| 2021/08/03 | 3,150 | 3,205 | 3,145 | 3,190 | +15 | +0.5% | 453,500 |
| 2021/08/02 | 3,160 | 3,200 | 3,130 | 3,175 | +65 | +2.1% | 627,600 |
| 2021/07/30 | 3,200 | 3,220 | 3,110 | 3,110 | -110 | -3.4% | 1,264,500 |
| 2021/07/29 | 3,195 | 3,245 | 3,195 | 3,220 | +60 | +1.9% | 1,572,600 |
| 2021/07/28 | 3,175 | 3,225 | 3,140 | 3,160 | -85 | -2.6% | 994,600 |
| 2021/07/27 | 3,295 | 3,315 | 3,230 | 3,245 | -20 | -0.6% | 587,100 |
| 2021/07/26 | 3,340 | 3,345 | 3,250 | 3,265 | +30 | +0.9% | 678,100 |
| 2021/07/21 | 3,305 | 3,325 | 3,230 | 3,235 | +15 | +0.5% | 529,200 |
| 2021/07/20 | 3,195 | 3,280 | 3,175 | 3,220 | -25 | -0.8% | 713,300 |
| 2021/07/19 | 3,300 | 3,320 | 3,230 | 3,245 | -125 | -3.7% | 851,600 |
| 2021/07/16 | 3,415 | 3,430 | 3,365 | 3,370 | -50 | -1.5% | 604,100 |
| 2021/07/15 | 3,470 | 3,480 | 3,405 | 3,420 | -100 | -2.8% | 811,300 |
| 2021/07/14 | 3,475 | 3,530 | 3,455 | 3,520 | +40 | +1.1% | 997,000 |
| 2021/07/13 | 3,425 | 3,500 | 3,425 | 3,480 | +55 | +1.6% | 1,155,000 |
| 2021/07/12 | 3,365 | 3,435 | 3,320 | 3,425 | +195 | +6% | 1,259,600 |
| 2021/07/09 | 3,180 | 3,240 | 3,135 | 3,230 | -50 | -1.5% | 1,297,900 |
| 2021/07/08 | 3,310 | 3,310 | 3,240 | 3,280 | ±0 | ±0% | 1,050,100 |
| 2021/07/07 | 3,270 | 3,290 | 3,250 | 3,280 | -15 | -0.5% | 713,200 |
| 2021/07/06 | 3,310 | 3,315 | 3,270 | 3,295 | -10 | -0.3% | 616,400 |
| 2021/07/05 | 3,315 | 3,330 | 3,295 | 3,305 | -15 | -0.5% | 344,700 |
| 2021/07/02 | 3,250 | 3,320 | 3,245 | 3,320 | +10 | +0.3% | 825,500 |
| 2021/07/01 | 3,280 | 3,320 | 3,270 | 3,310 | -5 | -0.2% | 579,300 |
| 2021/06/30 | 3,360 | 3,410 | 3,295 | 3,315 | -10 | -0.3% | 817,900 |
| 2021/06/29 | 3,295 | 3,325 | 3,230 | 3,325 | -30 | -0.9% | 966,500 |
| 2021/06/28 | 3,340 | 3,390 | 3,340 | 3,355 | ±0 | ±0% | 801,900 |
| 2021/06/25 | 3,350 | 3,365 | 3,310 | 3,355 | +70 | +2.1% | 638,800 |
| 2021/06/24 | 3,300 | 3,315 | 3,285 | 3,285 | -10 | -0.3% | 566,600 |
| 2021/06/23 | 3,310 | 3,355 | 3,290 | 3,295 | -10 | -0.3% | 518,600 |
| 2021/06/22 | 3,360 | 3,375 | 3,290 | 3,305 | +60 | +1.8% | 870,900 |
| 2021/06/21 | 3,360 | 3,365 | 3,245 | 3,245 | -230 | -6.6% | 1,208,100 |
| 2021/06/18 | 3,510 | 3,525 | 3,475 | 3,475 | -30 | -0.9% | 1,113,600 |
| 2021/06/17 | 3,490 | 3,525 | 3,460 | 3,505 | +25 | +0.7% | 1,068,100 |
| 2021/06/16 | 3,370 | 3,485 | 3,370 | 3,480 | +200 | +6.1% | 1,466,800 |
| 2021/06/15 | 3,265 | 3,325 | 3,260 | 3,280 | -5 | -0.2% | 1,021,500 |
| 2021/06/14 | 3,300 | 3,340 | 3,220 | 3,285 | -35 | -1.1% | 1,610,000 |
| 2021/06/11 | 3,370 | 3,380 | 3,290 | 3,320 | -65 | -1.9% | 1,149,200 |
| 2021/06/10 | 3,420 | 3,435 | 3,370 | 3,385 | -70 | -2% | 893,600 |
| 2021/06/09 | 3,510 | 3,525 | 3,450 | 3,455 | -75 | -2.1% | 586,500 |
| 2021/06/08 | 3,575 | 3,600 | 3,530 | 3,530 | -80 | -2.2% | 515,900 |
| 2021/06/07 | 3,685 | 3,690 | 3,595 | 3,610 | -45 | -1.2% | 541,400 |
951～
1000
件表示中 / 5969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 | 393,000円 | +3.0% | +30.4% | 6.26% | 24.46倍 | 1.15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 |
| 日製鋼 | 821,000円 | +16.7% | +4.3% | 1.07% | 32.66倍 | 3.13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 | 158,400円 | +2.1% | -8.5% | 3.91% | 16.41倍 | 0.98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 | 594,300円 | +1.1% | +26.2% | 2.94% | 27.28倍 | 2.98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 |
| ＤＭＧ森精 | 327,000円 | -5.7% | -16.5% | 3.21% | 23.18倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
