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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 4,220 | 4,235 | 4,165 | 4,210 | -15 | -0.4% | 665,900 |
| 2017/12/20 | 4,120 | 4,225 | 4,115 | 4,225 | +105 | +2.5% | 859,800 |
| 2017/12/19 | 4,135 | 4,165 | 4,100 | 4,120 | -20 | -0.5% | 617,300 |
| 2017/12/18 | 4,055 | 4,145 | 4,045 | 4,140 | +140 | +3.5% | 1,083,900 |
| 2017/12/15 | 3,970 | 4,030 | 3,930 | 4,000 | +10 | +0.3% | 784,600 |
| 2017/12/14 | 3,950 | 4,005 | 3,895 | 3,990 | +10 | +0.3% | 1,019,800 |
| 2017/12/13 | 4,075 | 4,075 | 3,960 | 3,980 | -95 | -2.3% | 1,042,600 |
| 2017/12/12 | 4,090 | 4,095 | 4,045 | 4,075 | +15 | +0.4% | 950,800 |
| 2017/12/11 | 4,045 | 4,060 | 3,985 | 4,060 | +40 | +1% | 863,900 |
| 2017/12/08 | 3,945 | 4,045 | 3,935 | 4,020 | +60 | +1.5% | 1,521,900 |
| 2017/12/07 | 3,925 | 3,980 | 3,915 | 3,960 | +80 | +2.1% | 1,062,400 |
| 2017/12/06 | 3,935 | 3,970 | 3,870 | 3,880 | -115 | -2.9% | 2,195,000 |
| 2017/12/05 | 4,075 | 4,080 | 3,990 | 3,995 | -140 | -3.4% | 1,501,200 |
| 2017/12/04 | 4,200 | 4,210 | 4,120 | 4,135 | -110 | -2.6% | 958,200 |
| 2017/12/01 | 4,145 | 4,270 | 4,115 | 4,245 | +140 | +3.4% | 1,525,800 |
| 2017/11/30 | 4,120 | 4,145 | 4,045 | 4,105 | -135 | -3.2% | 2,106,400 |
| 2017/11/29 | 4,240 | 4,265 | 4,160 | 4,240 | +30 | +0.7% | 1,298,500 |
| 2017/11/28 | 4,310 | 4,310 | 4,205 | 4,210 | -120 | -2.8% | 1,281,000 |
| 2017/11/27 | 4,270 | 4,350 | 4,230 | 4,330 | +130 | +3.1% | 1,635,800 |
| 2017/11/24 | 4,220 | 4,255 | 4,170 | 4,200 | -70 | -1.6% | 1,291,200 |
| 2017/11/22 | 4,130 | 4,285 | 4,115 | 4,270 | +235 | +5.8% | 2,089,400 |
| 2017/11/21 | 4,015 | 4,060 | 3,985 | 4,035 | +65 | +1.6% | 911,400 |
| 2017/11/20 | 4,035 | 4,055 | 3,950 | 3,970 | -65 | -1.6% | 1,652,400 |
| 2017/11/17 | 4,130 | 4,140 | 4,025 | 4,035 | -35 | -0.9% | 1,771,500 |
| 2017/11/16 | 4,140 | 4,195 | 4,025 | 4,070 | -10 | -0.2% | 2,098,400 |
| 2017/11/15 | 4,140 | 4,145 | 4,060 | 4,080 | -100 | -2.4% | 2,226,200 |
| 2017/11/14 | 4,040 | 4,205 | 3,975 | 4,180 | -210 | -4.8% | 3,686,000 |
| 2017/11/13 | 4,400 | 4,470 | 4,325 | 4,390 | +10 | +0.2% | 1,492,000 |
| 2017/11/10 | 4,400 | 4,515 | 4,370 | 4,380 | -160 | -3.5% | 1,539,200 |
| 2017/11/09 | 4,500 | 4,595 | 4,455 | 4,540 | +65 | +1.5% | 1,992,500 |
| 2017/11/08 | 4,415 | 4,475 | 4,395 | 4,475 | +35 | +0.8% | 715,000 |
| 2017/11/07 | 4,360 | 4,440 | 4,340 | 4,440 | +90 | +2.1% | 1,025,300 |
| 2017/11/06 | 4,375 | 4,395 | 4,315 | 4,350 | +5 | +0.1% | 1,225,500 |
| 2017/11/02 | 4,300 | 4,350 | 4,245 | 4,345 | +105 | +2.5% | 1,290,900 |
| 2017/11/01 | 4,160 | 4,260 | 4,155 | 4,240 | +120 | +2.9% | 1,385,500 |
| 2017/10/31 | 4,050 | 4,145 | 4,040 | 4,120 | +80 | +2% | 1,249,300 |
| 2017/10/30 | 4,025 | 4,060 | 3,995 | 4,040 | +45 | +1.1% | 1,658,700 |
| 2017/10/27 | 3,970 | 4,005 | 3,920 | 3,995 | +75 | +1.9% | 847,200 |
| 2017/10/26 | 3,965 | 3,990 | 3,910 | 3,920 | -60 | -1.5% | 996,000 |
| 2017/10/25 | 4,050 | 4,070 | 3,970 | 3,980 | -45 | -1.1% | 871,600 |
| 2017/10/24 | 3,975 | 4,040 | 3,935 | 4,025 | -5 | -0.1% | 863,900 |
| 2017/10/23 | 4,010 | 4,040 | 3,970 | 4,030 | +80 | +2% | 682,600 |
| 2017/10/20 | 3,905 | 3,970 | 3,900 | 3,950 | ±0 | ±0% | 679,200 |
| 2017/10/19 | 3,950 | 3,955 | 3,915 | 3,950 | +25 | +0.6% | 611,300 |
| 2017/10/18 | 3,990 | 3,990 | 3,905 | 3,925 | -85 | -2.1% | 961,300 |
| 2017/10/17 | 4,000 | 4,045 | 3,970 | 4,010 | +65 | +1.6% | 969,100 |
| 2017/10/16 | 3,980 | 3,980 | 3,925 | 3,945 | -20 | -0.5% | 599,400 |
| 2017/10/13 | 3,955 | 3,980 | 3,930 | 3,965 | +10 | +0.3% | 727,300 |
| 2017/10/12 | 3,930 | 3,980 | 3,925 | 3,955 | +25 | +0.6% | 558,800 |
| 2017/10/11 | 3,935 | 3,945 | 3,870 | 3,930 | -20 | -0.5% | 636,000 |
1801～
1850
件表示中 / 5931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 | 374,800円 | +3.0% | +30.4% | 6.56% | 23.33倍 | 1.09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 |
| ＳＡＮＫＹＯ | 240,100円 | -3.6% | -14.2% | 3.75% | 11.98倍 | 1.86倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| アマダ | 153,000円 | +0.4% | -8.7% | 4.05% | 13.66倍 | 0.95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 | 581,900円 | +5.5% | +4.2% | 2.84% | 31.98倍 | 2.97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 | 612,000円 | +6.9% | +12.8% | 1.24% | 28.15倍 | 2.49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
