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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,000 | 3,035 | 2,958 | 2,961 | -8 | -0.3% | 1,669,900 |
| 2018/07/17 | 3,050 | 3,085 | 2,924 | 2,969 | -216 | -6.8% | 3,424,800 |
| 2018/07/13 | 3,250 | 3,330 | 3,120 | 3,185 | -25 | -0.8% | 1,970,400 |
| 2018/07/12 | 3,155 | 3,245 | 3,100 | 3,210 | +30 | +0.9% | 1,222,200 |
| 2018/07/11 | 3,195 | 3,215 | 3,085 | 3,180 | -50 | -1.5% | 1,433,000 |
| 2018/07/10 | 3,200 | 3,270 | 3,160 | 3,230 | +85 | +2.7% | 1,077,200 |
| 2018/07/09 | 3,130 | 3,175 | 3,120 | 3,145 | +30 | +1% | 809,000 |
| 2018/07/06 | 3,060 | 3,140 | 3,055 | 3,115 | +110 | +3.7% | 1,288,300 |
| 2018/07/05 | 2,990 | 3,085 | 2,978 | 3,005 | -5 | -0.2% | 1,547,700 |
| 2018/07/04 | 3,170 | 3,190 | 2,998 | 3,010 | -190 | -5.9% | 1,771,300 |
| 2018/07/03 | 3,240 | 3,250 | 3,150 | 3,200 | +20 | +0.6% | 1,074,700 |
| 2018/07/02 | 3,175 | 3,260 | 3,170 | 3,180 | +5 | +0.2% | 948,900 |
| 2018/06/29 | 3,220 | 3,220 | 3,135 | 3,175 | -55 | -1.7% | 1,103,800 |
| 2018/06/28 | 3,235 | 3,250 | 3,170 | 3,230 | -10 | -0.3% | 958,700 |
| 2018/06/27 | 3,310 | 3,350 | 3,225 | 3,240 | -70 | -2.1% | 779,100 |
| 2018/06/26 | 3,240 | 3,330 | 3,220 | 3,310 | +40 | +1.2% | 1,040,800 |
| 2018/06/25 | 3,335 | 3,345 | 3,260 | 3,270 | -65 | -1.9% | 791,200 |
| 2018/06/22 | 3,290 | 3,370 | 3,260 | 3,335 | -45 | -1.3% | 922,300 |
| 2018/06/21 | 3,365 | 3,420 | 3,330 | 3,380 | +25 | +0.7% | 1,495,500 |
| 2018/06/20 | 3,325 | 3,365 | 3,180 | 3,355 | +45 | +1.4% | 2,000,700 |
| 2018/06/19 | 3,290 | 3,400 | 3,275 | 3,310 | -20 | -0.6% | 1,280,400 |
| 2018/06/18 | 3,380 | 3,425 | 3,295 | 3,330 | -170 | -4.9% | 2,171,900 |
| 2018/06/15 | 3,610 | 3,630 | 3,465 | 3,500 | -100 | -2.8% | 1,796,200 |
| 2018/06/14 | 3,620 | 3,670 | 3,600 | 3,600 | -50 | -1.4% | 1,014,800 |
| 2018/06/13 | 3,700 | 3,700 | 3,610 | 3,650 | -55 | -1.5% | 1,565,000 |
| 2018/06/12 | 3,830 | 3,835 | 3,705 | 3,705 | -75 | -2% | 1,199,600 |
| 2018/06/11 | 3,820 | 3,835 | 3,760 | 3,780 | -55 | -1.4% | 1,073,200 |
| 2018/06/08 | 3,885 | 3,895 | 3,810 | 3,835 | -110 | -2.8% | 1,182,800 |
| 2018/06/07 | 3,940 | 3,980 | 3,915 | 3,945 | +15 | +0.4% | 617,500 |
| 2018/06/06 | 4,040 | 4,050 | 3,920 | 3,930 | -60 | -1.5% | 809,900 |
| 2018/06/05 | 4,015 | 4,040 | 3,935 | 3,990 | +25 | +0.6% | 922,600 |
| 2018/06/04 | 3,945 | 3,990 | 3,925 | 3,965 | +115 | +3% | 988,800 |
| 2018/06/01 | 3,835 | 3,875 | 3,805 | 3,850 | -20 | -0.5% | 862,300 |
| 2018/05/31 | 3,890 | 3,895 | 3,840 | 3,870 | +25 | +0.7% | 1,122,400 |
| 2018/05/30 | 3,830 | 3,860 | 3,800 | 3,845 | -85 | -2.2% | 1,197,300 |
| 2018/05/29 | 3,945 | 3,945 | 3,880 | 3,930 | -25 | -0.6% | 975,400 |
| 2018/05/28 | 3,810 | 3,965 | 3,810 | 3,955 | +115 | +3% | 1,193,200 |
| 2018/05/25 | 3,810 | 3,880 | 3,790 | 3,840 | -25 | -0.6% | 1,342,900 |
| 2018/05/24 | 3,980 | 3,990 | 3,835 | 3,865 | -180 | -4.4% | 1,739,500 |
| 2018/05/23 | 4,140 | 4,150 | 4,030 | 4,045 | -95 | -2.3% | 1,044,800 |
| 2018/05/22 | 4,155 | 4,225 | 4,040 | 4,140 | -5 | -0.1% | 1,499,400 |
| 2018/05/21 | 4,000 | 4,170 | 4,000 | 4,145 | +165 | +4.1% | 2,330,400 |
| 2018/05/18 | 3,940 | 3,995 | 3,930 | 3,980 | +95 | +2.4% | 1,464,200 |
| 2018/05/17 | 3,825 | 3,920 | 3,815 | 3,885 | +110 | +2.9% | 1,530,900 |
| 2018/05/16 | 3,800 | 3,815 | 3,755 | 3,775 | -40 | -1% | 1,292,200 |
| 2018/05/15 | 3,860 | 3,910 | 3,770 | 3,815 | -185 | -4.6% | 3,122,800 |
| 2018/05/14 | 3,980 | 4,030 | 3,855 | 4,000 | +70 | +1.8% | 1,877,900 |
| 2018/05/11 | 3,830 | 3,980 | 3,830 | 3,930 | +165 | +4.4% | 1,775,100 |
| 2018/05/10 | 3,785 | 3,820 | 3,750 | 3,765 | -20 | -0.5% | 590,000 |
| 2018/05/09 | 3,875 | 3,880 | 3,775 | 3,785 | -45 | -1.2% | 1,079,700 |
1701～
1750
件表示中 / 5970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 | 383,800円 | +3.0% | +30.4% | 6.41% | 23.89倍 | 1.12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 | 828,500円 | +16.7% | +4.3% | 1.06% | 32.96倍 | 3.16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 | 157,900円 | +2.1% | -8.5% | 3.93% | 16.36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 | 595,100円 | +1.1% | +26.2% | 2.94% | 27.32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 |
| 三井海洋 | 670,000円 | -11.6% | +36.4% | 1.79% | 10.72倍 | 2.45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 |
市場注目の銘柄
チャート関連のコラム
