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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 2021/06/04 | 3,630 | 3,670 | 3,590 | 3,655 | +45 | +1.2% | 446,300 |
| 2021/06/03 | 3,580 | 3,660 | 3,575 | 3,610 | +10 | +0.3% | 551,700 |
| 2021/06/02 | 3,630 | 3,640 | 3,575 | 3,600 | -5 | -0.1% | 593,400 |
| 2021/06/01 | 3,575 | 3,610 | 3,525 | 3,605 | +45 | +1.3% | 509,500 |
| 2021/05/31 | 3,620 | 3,630 | 3,545 | 3,560 | -85 | -2.3% | 540,500 |
| 2021/05/28 | 3,635 | 3,695 | 3,625 | 3,645 | +150 | +4.3% | 766,600 |
| 2021/05/27 | 3,510 | 3,555 | 3,485 | 3,495 | -15 | -0.4% | 879,400 |
| 2021/05/26 | 3,470 | 3,550 | 3,455 | 3,510 | +60 | +1.7% | 658,200 |
| 2021/05/25 | 3,415 | 3,470 | 3,400 | 3,450 | +55 | +1.6% | 668,800 |
| 2021/05/24 | 3,390 | 3,440 | 3,380 | 3,395 | -15 | -0.4% | 485,500 |
| 2021/05/21 | 3,390 | 3,455 | 3,390 | 3,410 | +60 | +1.8% | 736,600 |
| 2021/05/20 | 3,360 | 3,390 | 3,315 | 3,350 | ±0 | ±0% | 792,500 |
| 2021/05/19 | 3,370 | 3,420 | 3,325 | 3,350 | -120 | -3.5% | 791,800 |
| 2021/05/18 | 3,370 | 3,485 | 3,350 | 3,470 | +70 | +2.1% | 1,069,400 |
| 2021/05/17 | 3,540 | 3,545 | 3,365 | 3,400 | -135 | -3.8% | 1,063,600 |
| 2021/05/14 | 3,700 | 3,720 | 3,535 | 3,535 | +10 | +0.3% | 1,533,700 |
| 2021/05/13 | 3,550 | 3,585 | 3,510 | 3,525 | -75 | -2.1% | 440,400 |
| 2021/05/12 | 3,730 | 3,745 | 3,565 | 3,600 | -120 | -3.2% | 673,200 |
1001～
1050
件表示中 / 6001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 | 397,600円 | +3.0% | +30.4% | 6.19% | 24.74倍 | 1.38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 |
| アマダ | 176,100円 | +2.1% | -18.6% | 3.52% | 18.14倍 | 1.08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 |
| オルガノ | 1,140,000円 | +7.2% | +9.0% | 1.49% | 20.08倍 | 4.33倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三井海洋 | 745,000円 | -11.6% | +36.4% | 1.61% | 11.92倍 | 2.74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 |
| ＤＭＧ森精 | 328,400円 | -5.7% | -16.5% | 3.20% | 23.28倍 | 1.50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
