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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,805 | 3,810 | 3,695 | 3,720 | -155 | -4% | 2,772,300 |
| 2018/04/06 | 3,950 | 3,980 | 3,860 | 3,875 | -105 | -2.6% | 2,451,900 |
| 2018/04/05 | 4,105 | 4,120 | 3,975 | 3,980 | -80 | -2% | 2,347,200 |
| 2018/04/04 | 4,245 | 4,245 | 4,015 | 4,060 | -165 | -3.9% | 1,858,900 |
| 2018/04/03 | 4,265 | 4,270 | 4,210 | 4,225 | -110 | -2.5% | 1,103,400 |
| 2018/04/02 | 4,385 | 4,395 | 4,335 | 4,335 | -65 | -1.5% | 672,700 |
| 2018/03/30 | 4,420 | 4,425 | 4,355 | 4,400 | +75 | +1.7% | 1,056,700 |
| 2018/03/29 | 4,385 | 4,395 | 4,290 | 4,325 | +5 | +0.1% | 859,500 |
| 2018/03/28 | 4,320 | 4,350 | 4,265 | 4,320 | -70 | -1.6% | 1,038,600 |
| 2018/03/27 | 4,425 | 4,430 | 4,365 | 4,390 | +25 | +0.6% | 1,482,800 |
| 2018/03/26 | 4,285 | 4,375 | 4,215 | 4,365 | +30 | +0.7% | 1,044,500 |
| 2018/03/23 | 4,450 | 4,455 | 4,325 | 4,335 | -330 | -7.1% | 1,516,300 |
| 2018/03/22 | 4,620 | 4,720 | 4,615 | 4,665 | +95 | +2.1% | 1,132,500 |
| 2018/03/20 | 4,675 | 4,690 | 4,545 | 4,570 | -175 | -3.7% | 1,144,600 |
| 2018/03/19 | 4,680 | 4,760 | 4,670 | 4,745 | +30 | +0.6% | 1,174,500 |
| 2018/03/16 | 4,750 | 4,780 | 4,705 | 4,715 | -25 | -0.5% | 1,039,800 |
| 2018/03/15 | 4,630 | 4,750 | 4,630 | 4,740 | +10 | +0.2% | 1,050,300 |
| 2018/03/14 | 4,760 | 4,795 | 4,710 | 4,730 | -60 | -1.3% | 1,132,600 |
| 2018/03/13 | 4,675 | 4,790 | 4,625 | 4,790 | +70 | +1.5% | 1,702,800 |
| 2018/03/12 | 4,695 | 4,735 | 4,645 | 4,720 | +165 | +3.6% | 945,400 |
| 2018/03/09 | 4,590 | 4,610 | 4,485 | 4,555 | +20 | +0.4% | 1,625,700 |
| 2018/03/08 | 4,490 | 4,585 | 4,480 | 4,535 | +110 | +2.5% | 1,203,800 |
| 2018/03/07 | 4,425 | 4,485 | 4,385 | 4,425 | -70 | -1.6% | 854,500 |
| 2018/03/06 | 4,480 | 4,570 | 4,450 | 4,495 | +135 | +3.1% | 868,300 |
| 2018/03/05 | 4,455 | 4,480 | 4,325 | 4,360 | -75 | -1.7% | 1,059,500 |
| 2018/03/02 | 4,400 | 4,470 | 4,400 | 4,435 | -115 | -2.5% | 1,100,100 |
| 2018/03/01 | 4,570 | 4,605 | 4,485 | 4,550 | -130 | -2.8% | 1,068,800 |
| 2018/02/28 | 4,765 | 4,805 | 4,675 | 4,680 | -100 | -2.1% | 893,100 |
| 2018/02/27 | 4,825 | 4,830 | 4,745 | 4,780 | +25 | +0.5% | 1,000,700 |
| 2018/02/26 | 4,755 | 4,815 | 4,710 | 4,755 | +80 | +1.7% | 946,900 |
| 2018/02/23 | 4,745 | 4,750 | 4,665 | 4,675 | -35 | -0.7% | 836,900 |
| 2018/02/22 | 4,695 | 4,775 | 4,650 | 4,710 | +15 | +0.3% | 1,400,300 |
| 2018/02/21 | 4,610 | 4,735 | 4,605 | 4,695 | +100 | +2.2% | 1,503,000 |
| 2018/02/20 | 4,640 | 4,660 | 4,525 | 4,595 | -40 | -0.9% | 1,098,800 |
| 2018/02/19 | 4,625 | 4,680 | 4,590 | 4,635 | +130 | +2.9% | 1,312,000 |
| 2018/02/16 | 4,685 | 4,740 | 4,470 | 4,505 | +200 | +4.6% | 2,983,500 |
| 2018/02/15 | 4,250 | 4,370 | 4,185 | 4,305 | +325 | +8.2% | 2,971,100 |
| 2018/02/14 | 4,005 | 4,090 | 3,885 | 3,980 | -100 | -2.5% | 1,794,000 |
| 2018/02/13 | 4,185 | 4,250 | 4,075 | 4,080 | -35 | -0.9% | 1,504,000 |
| 2018/02/09 | 4,070 | 4,125 | 4,025 | 4,115 | -115 | -2.7% | 1,133,100 |
| 2018/02/08 | 4,190 | 4,260 | 4,170 | 4,230 | +45 | +1.1% | 1,126,700 |
| 2018/02/07 | 4,335 | 4,350 | 4,185 | 4,185 | +40 | +1% | 1,204,000 |
| 2018/02/06 | 4,065 | 4,190 | 3,990 | 4,145 | -270 | -6.1% | 1,909,300 |
| 2018/02/05 | 4,410 | 4,480 | 4,390 | 4,415 | -175 | -3.8% | 890,100 |
| 2018/02/02 | 4,600 | 4,630 | 4,545 | 4,590 | -55 | -1.2% | 582,900 |
| 2018/02/01 | 4,555 | 4,650 | 4,540 | 4,645 | +125 | +2.8% | 694,400 |
| 2018/01/31 | 4,520 | 4,625 | 4,510 | 4,520 | -40 | -0.9% | 848,600 |
| 2018/01/30 | 4,680 | 4,685 | 4,530 | 4,560 | -120 | -2.6% | 945,100 |
| 2018/01/29 | 4,705 | 4,760 | 4,655 | 4,680 | +45 | +1% | 865,300 |
| 2018/01/26 | 4,615 | 4,655 | 4,575 | 4,635 | +60 | +1.3% | 983,800 |
1801～
1850
件表示中 / 6002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 | 393,600円 | +3.0% | +30.4% | 6.25% | 24.50倍 | 1.36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 |
| オルガノ | 1,127,000円 | +7.2% | +9.0% | 1.51% | 19.85倍 | 4.28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 | 763,000円 | -11.6% | +36.4% | 1.57% | 12.21倍 | 2.81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 | 332,300円 | -5.7% | -16.5% | 3.16% | 23.56倍 | 1.52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 |
| ジェイテクト | 142,200円 | -6.1% | +45.7% | 4.22% | 22.63倍 | 0.61倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
