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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 3,820 | 3,870 | 3,705 | 3,720 | -155 | -4% | 540,000 |
| 2021/05/10 | 3,865 | 3,905 | 3,860 | 3,875 | +35 | +0.9% | 363,100 |
| 2021/05/07 | 3,815 | 3,860 | 3,785 | 3,840 | +55 | +1.5% | 324,400 |
| 2021/05/06 | 3,820 | 3,845 | 3,785 | 3,785 | +60 | +1.6% | 534,600 |
| 2021/04/30 | 3,820 | 3,840 | 3,725 | 3,725 | -80 | -2.1% | 616,300 |
| 2021/04/28 | 3,760 | 3,845 | 3,755 | 3,805 | +40 | +1.1% | 530,800 |
| 2021/04/27 | 3,780 | 3,820 | 3,745 | 3,765 | -35 | -0.9% | 357,700 |
| 2021/04/26 | 3,765 | 3,825 | 3,765 | 3,800 | +70 | +1.9% | 475,700 |
| 2021/04/23 | 3,725 | 3,760 | 3,700 | 3,730 | -40 | -1.1% | 524,100 |
| 2021/04/22 | 3,700 | 3,775 | 3,645 | 3,770 | +120 | +3.3% | 758,100 |
| 2021/04/21 | 3,690 | 3,715 | 3,635 | 3,650 | -160 | -4.2% | 751,300 |
| 2021/04/20 | 3,810 | 3,815 | 3,745 | 3,810 | -40 | -1% | 534,300 |
| 2021/04/19 | 3,880 | 3,910 | 3,845 | 3,850 | -35 | -0.9% | 384,500 |
| 2021/04/16 | 3,870 | 3,925 | 3,845 | 3,885 | -5 | -0.1% | 510,900 |
| 2021/04/15 | 3,985 | 4,025 | 3,880 | 3,890 | -100 | -2.5% | 710,800 |
| 2021/04/14 | 3,950 | 4,010 | 3,920 | 3,990 | +35 | +0.9% | 545,700 |
| 2021/04/13 | 3,970 | 4,030 | 3,915 | 3,955 | -15 | -0.4% | 521,300 |
| 2021/04/12 | 4,050 | 4,060 | 3,930 | 3,970 | -105 | -2.6% | 477,900 |
| 2021/04/09 | 4,020 | 4,140 | 4,015 | 4,075 | +60 | +1.5% | 863,300 |
| 2021/04/08 | 3,905 | 4,015 | 3,885 | 4,015 | +60 | +1.5% | 480,300 |
| 2021/04/07 | 3,920 | 3,980 | 3,895 | 3,955 | +75 | +1.9% | 644,200 |
| 2021/04/06 | 4,020 | 4,045 | 3,800 | 3,880 | -75 | -1.9% | 864,000 |
| 2021/04/05 | 3,965 | 3,980 | 3,935 | 3,955 | +15 | +0.4% | 334,800 |
| 2021/04/02 | 3,890 | 3,940 | 3,880 | 3,940 | +115 | +3% | 440,700 |
| 2021/04/01 | 3,870 | 3,905 | 3,800 | 3,825 | -5 | -0.1% | 465,000 |
| 2021/03/31 | 3,865 | 3,880 | 3,825 | 3,830 | -100 | -2.5% | 647,300 |
| 2021/03/30 | 3,915 | 3,945 | 3,875 | 3,930 | +85 | +2.2% | 757,700 |
| 2021/03/29 | 3,910 | 3,910 | 3,810 | 3,845 | +15 | +0.4% | 701,500 |
| 2021/03/26 | 3,880 | 3,910 | 3,790 | 3,830 | +40 | +1.1% | 559,100 |
| 2021/03/25 | 3,760 | 3,810 | 3,720 | 3,790 | +180 | +5% | 741,400 |
| 2021/03/24 | 3,640 | 3,675 | 3,585 | 3,610 | -65 | -1.8% | 552,500 |
| 2021/03/23 | 3,790 | 3,830 | 3,665 | 3,675 | -35 | -0.9% | 649,800 |
| 2021/03/22 | 3,815 | 3,860 | 3,690 | 3,710 | -125 | -3.3% | 690,600 |
| 2021/03/19 | 3,760 | 3,835 | 3,760 | 3,835 | -60 | -1.5% | 1,026,200 |
| 2021/03/18 | 3,790 | 3,905 | 3,785 | 3,895 | +175 | +4.7% | 815,300 |
| 2021/03/17 | 3,725 | 3,750 | 3,655 | 3,720 | -60 | -1.6% | 718,500 |
| 2021/03/16 | 3,815 | 3,835 | 3,745 | 3,780 | -15 | -0.4% | 598,200 |
| 2021/03/15 | 3,805 | 3,830 | 3,765 | 3,795 | +20 | +0.5% | 543,900 |
| 2021/03/12 | 3,705 | 3,795 | 3,650 | 3,775 | +140 | +3.9% | 1,156,600 |
| 2021/03/11 | 3,575 | 3,645 | 3,550 | 3,635 | +65 | +1.8% | 736,300 |
| 2021/03/10 | 3,470 | 3,590 | 3,460 | 3,570 | +140 | +4.1% | 1,104,000 |
| 2021/03/09 | 3,510 | 3,510 | 3,390 | 3,430 | -30 | -0.9% | 433,800 |
| 2021/03/08 | 3,565 | 3,565 | 3,445 | 3,460 | -35 | -1% | 468,200 |
| 2021/03/05 | 3,455 | 3,495 | 3,405 | 3,495 | -25 | -0.7% | 396,500 |
| 2021/03/04 | 3,565 | 3,615 | 3,480 | 3,520 | -100 | -2.8% | 443,800 |
| 2021/03/03 | 3,560 | 3,620 | 3,540 | 3,620 | +65 | +1.8% | 544,900 |
| 2021/03/02 | 3,560 | 3,610 | 3,525 | 3,555 | +65 | +1.9% | 638,900 |
| 2021/03/01 | 3,530 | 3,555 | 3,475 | 3,490 | +55 | +1.6% | 468,800 |
| 2021/02/26 | 3,490 | 3,545 | 3,430 | 3,435 | -160 | -4.5% | 783,100 |
| 2021/02/25 | 3,600 | 3,670 | 3,550 | 3,595 | +65 | +1.8% | 510,900 |
1051～
1100
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
