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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 3,845 | 3,950 | 3,840 | 3,950 | +90 | +2.3% | 813,000 |
| 2017/10/06 | 3,950 | 3,960 | 3,830 | 3,860 | -70 | -1.8% | 1,001,000 |
| 2017/10/05 | 3,985 | 3,990 | 3,920 | 3,930 | -40 | -1% | 479,700 |
| 2017/10/04 | 3,970 | 4,010 | 3,955 | 3,970 | +25 | +0.6% | 798,900 |
| 2017/10/03 | 3,935 | 3,955 | 3,905 | 3,945 | +80 | +2.1% | 775,900 |
| 2017/10/02 | 3,855 | 3,890 | 3,835 | 3,865 | +35 | +0.9% | 505,300 |
| 2017/09/29 | 3,805 | 3,840 | 3,800 | 3,830 | +15 | +0.4% | 566,800 |
| 2017/09/28 | 3,820 | 3,825 | 3,755 | 3,815 | +30 | +0.8% | 828,500 |
| 2017/09/27 | 3,760 | 3,800 | 3,700 | 3,785 | +45 | +1.2% | 667,600 |
| 2017/09/26 | 3,745 | 3,750 | 3,715 | 3,740 | -60 | -1.6% | 709,200 |
| 2017/09/25 | 3,795 | 3,845 | 3,790 | 3,800 | +45 | +1.2% | 723,800 |
| 2017/09/22 | 3,750 | 3,765 | 3,710 | 3,755 | +35 | +0.9% | 794,300 |
| 2017/09/21 | 3,865 | 3,875 | 3,710 | 3,720 | -130 | -3.4% | 1,202,500 |
| 2017/09/20 | 3,880 | 3,895 | 3,830 | 3,850 | -25 | -0.6% | 700,500 |
| 2017/09/19 | 3,890 | 3,895 | 3,840 | 3,875 | +50 | +1.3% | 698,700 |
| 2017/09/15 | 3,775 | 3,840 | 3,760 | 3,825 | +45 | +1.2% | 767,500 |
| 2017/09/14 | 3,770 | 3,825 | 3,740 | 3,780 | -30 | -0.8% | 631,600 |
| 2017/09/13 | 3,800 | 3,830 | 3,780 | 3,810 | +90 | +2.4% | 742,700 |
| 2017/09/12 | 3,705 | 3,745 | 3,690 | 3,720 | +60 | +1.6% | 921,100 |
| 2017/09/11 | 3,660 | 3,730 | 3,640 | 3,660 | +50 | +1.4% | 871,400 |
| 2017/09/08 | 3,600 | 3,635 | 3,580 | 3,610 | ±0 | ±0% | 1,102,400 |
| 2017/09/07 | 3,605 | 3,640 | 3,565 | 3,610 | +10 | +0.3% | 1,290,000 |
| 2017/09/06 | 3,540 | 3,610 | 3,530 | 3,600 | -20 | -0.6% | 794,600 |
| 2017/09/05 | 3,670 | 3,690 | 3,595 | 3,620 | -60 | -1.6% | 664,000 |
| 2017/09/04 | 3,665 | 3,705 | 3,650 | 3,680 | -15 | -0.4% | 464,000 |
| 2017/09/01 | 3,700 | 3,735 | 3,680 | 3,695 | +25 | +0.7% | 482,400 |
| 2017/08/31 | 3,695 | 3,715 | 3,665 | 3,670 | -5 | -0.1% | 657,700 |
| 2017/08/30 | 3,725 | 3,735 | 3,655 | 3,675 | -10 | -0.3% | 534,800 |
| 2017/08/29 | 3,640 | 3,705 | 3,635 | 3,685 | +15 | +0.4% | 447,900 |
| 2017/08/28 | 3,640 | 3,685 | 3,620 | 3,670 | +60 | +1.7% | 677,300 |
| 2017/08/25 | 3,640 | 3,640 | 3,590 | 3,610 | -30 | -0.8% | 800,800 |
| 2017/08/24 | 3,660 | 3,670 | 3,630 | 3,640 | -40 | -1.1% | 736,000 |
| 2017/08/23 | 3,810 | 3,830 | 3,640 | 3,680 | -25 | -0.7% | 1,430,000 |
| 2017/08/22 | 3,605 | 3,725 | 3,560 | 3,705 | +240 | +6.9% | 2,594,500 |
| 2017/08/21 | 3,355 | 3,470 | 3,340 | 3,465 | +125 | +3.7% | 1,419,900 |
| 2017/08/18 | 3,360 | 3,390 | 3,340 | 3,340 | -110 | -3.2% | 990,000 |
| 2017/08/17 | 3,415 | 3,470 | 3,385 | 3,450 | +20 | +0.6% | 681,700 |
| 2017/08/16 | 3,430 | 3,485 | 3,420 | 3,430 | -5 | -0.1% | 559,800 |
| 2017/08/15 | 3,445 | 3,530 | 3,400 | 3,435 | +20 | +0.6% | 1,041,400 |
| 2017/08/14 | 3,415 | 3,440 | 3,380 | 3,415 | +20 | +0.6% | 1,420,200 |
| 2017/08/10 | 3,390 | 3,420 | 3,355 | 3,395 | +25 | +0.7% | 690,800 |
| 2017/08/09 | 3,470 | 3,475 | 3,355 | 3,370 | -120 | -3.4% | 816,400 |
| 2017/08/08 | 3,500 | 3,510 | 3,475 | 3,490 | +5 | +0.1% | 455,900 |
| 2017/08/07 | 3,445 | 3,495 | 3,440 | 3,485 | +85 | +2.5% | 737,300 |
| 2017/08/04 | 3,430 | 3,445 | 3,385 | 3,400 | -65 | -1.9% | 834,600 |
| 2017/08/03 | 3,430 | 3,470 | 3,395 | 3,465 | +30 | +0.9% | 733,200 |
| 2017/08/02 | 3,385 | 3,470 | 3,375 | 3,435 | +70 | +2.1% | 592,000 |
| 2017/08/01 | 3,380 | 3,415 | 3,350 | 3,365 | -10 | -0.3% | 517,100 |
| 2017/07/31 | 3,420 | 3,430 | 3,360 | 3,375 | -75 | -2.2% | 1,151,600 |
| 2017/07/28 | 3,485 | 3,505 | 3,405 | 3,450 | -10 | -0.3% | 918,900 |
1851～
1900
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 | 376,600円 | +3.0% | +30.4% | 6.53% | 23.44倍 | 1.10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 | 237,300円 | -3.6% | -14.2% | 3.79% | 11.84倍 | 1.84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 | 152,000円 | +0.4% | -8.7% | 4.08% | 13.57倍 | 0.94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 | 578,500円 | +5.5% | +4.2% | 2.85% | 31.79倍 | 2.95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 | 576,200円 | +6.9% | +12.8% | 1.32% | 26.50倍 | 2.34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
