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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 3,485 | 3,505 | 3,405 | 3,450 | -10 | -0.3% | 918,900 |
| 2017/07/27 | 3,490 | 3,500 | 3,440 | 3,460 | -25 | -0.7% | 770,700 |
| 2017/07/26 | 3,555 | 3,580 | 3,470 | 3,485 | -15 | -0.4% | 1,009,000 |
| 2017/07/25 | 3,525 | 3,535 | 3,475 | 3,500 | -20 | -0.6% | 660,000 |
| 2017/07/24 | 3,460 | 3,530 | 3,445 | 3,520 | +25 | +0.7% | 826,100 |
| 2017/07/21 | 3,500 | 3,590 | 3,470 | 3,495 | +160 | +4.8% | 2,368,800 |
| 2017/07/20 | 3,250 | 3,335 | 3,250 | 3,335 | +50 | +1.5% | 690,600 |
| 2017/07/19 | 3,245 | 3,290 | 3,215 | 3,285 | +5 | +0.2% | 484,600 |
| 2017/07/18 | 3,260 | 3,290 | 3,230 | 3,280 | -15 | -0.5% | 476,800 |
| 2017/07/14 | 3,275 | 3,310 | 3,270 | 3,295 | +35 | +1.1% | 495,800 |
| 2017/07/13 | 3,265 | 3,270 | 3,220 | 3,260 | -15 | -0.5% | 586,100 |
| 2017/07/12 | 3,270 | 3,310 | 3,265 | 3,275 | ±0 | ±0% | 548,500 |
| 2017/07/11 | 3,275 | 3,275 | 3,255 | 3,275 | +30 | +0.9% | 398,400 |
| 2017/07/10 | 3,195 | 3,255 | 3,180 | 3,245 | +50 | +1.6% | 565,800 |
| 2017/07/07 | 3,145 | 3,220 | 3,140 | 3,195 | -20 | -0.6% | 523,200 |
| 2017/07/06 | 3,210 | 3,240 | 3,175 | 3,215 | -10 | -0.3% | 719,800 |
| 2017/07/05 | 3,150 | 3,230 | 3,125 | 3,225 | +125 | +4% | 1,024,200 |
| 2017/07/04 | 3,200 | 3,215 | 3,090 | 3,100 | -60 | -1.9% | 1,104,500 |
| 2017/07/03 | 3,180 | 3,195 | 3,155 | 3,160 | -20 | -0.6% | 590,200 |
| 2017/06/30 | 3,165 | 3,195 | 3,120 | 3,180 | -40 | -1.2% | 898,000 |
| 2017/06/29 | 3,265 | 3,265 | 3,210 | 3,220 | +20 | +0.6% | 604,600 |
| 2017/06/28 | 3,265 | 3,280 | 3,190 | 3,200 | -65 | -2% | 733,800 |
| 2017/06/27 | 3,295 | 3,310 | 3,250 | 3,265 | -10 | -0.3% | 719,000 |
| 2017/06/26 | 3,265 | 3,290 | 3,250 | 3,275 | +40 | +1.2% | 623,700 |
| 2017/06/23 | 3,240 | 3,255 | 3,215 | 3,235 | +25 | +0.8% | 558,400 |
| 2017/06/22 | 3,165 | 3,230 | 3,160 | 3,210 | +55 | +1.7% | 879,100 |
| 2017/06/21 | 3,155 | 3,195 | 3,140 | 3,155 | -30 | -0.9% | 699,300 |
| 2017/06/20 | 3,175 | 3,220 | 3,170 | 3,185 | +50 | +1.6% | 839,900 |
| 2017/06/19 | 3,080 | 3,145 | 3,065 | 3,135 | +15 | +0.5% | 530,600 |
| 2017/06/16 | 3,125 | 3,145 | 3,095 | 3,120 | +20 | +0.6% | 891,200 |
| 2017/06/15 | 3,120 | 3,150 | 3,075 | 3,100 | -55 | -1.7% | 1,056,600 |
| 2017/06/14 | 3,295 | 3,295 | 3,150 | 3,155 | -55 | -1.7% | 934,100 |
| 2017/06/13 | 3,210 | 3,220 | 3,175 | 3,210 | -15 | -0.5% | 688,800 |
| 2017/06/12 | 3,295 | 3,315 | 3,195 | 3,225 | -40 | -1.2% | 798,300 |
| 2017/06/09 | 3,210 | 3,270 | 3,195 | 3,265 | +45 | +1.4% | 1,038,900 |
| 2017/06/08 | 3,225 | 3,260 | 3,195 | 3,220 | +30 | +0.9% | 885,200 |
| 2017/06/07 | 3,180 | 3,200 | 3,155 | 3,190 | +15 | +0.5% | 739,000 |
| 2017/06/06 | 3,255 | 3,260 | 3,170 | 3,175 | -120 | -3.6% | 1,076,200 |
| 2017/06/05 | 3,240 | 3,295 | 3,220 | 3,295 | +30 | +0.9% | 841,600 |
| 2017/06/02 | 3,235 | 3,295 | 3,225 | 3,265 | +125 | +4% | 1,512,800 |
| 2017/06/01 | 3,120 | 3,160 | 3,105 | 3,140 | +45 | +1.5% | 1,008,500 |
| 2017/05/31 | 3,045 | 3,100 | 3,040 | 3,095 | +25 | +0.8% | 885,800 |
| 2017/05/30 | 3,005 | 3,080 | 2,985 | 3,070 | +60 | +2% | 628,100 |
| 2017/05/29 | 3,000 | 3,030 | 2,978 | 3,010 | ±0 | ±0% | 438,700 |
| 2017/05/26 | 3,005 | 3,010 | 2,979 | 3,010 | -10 | -0.3% | 613,000 |
| 2017/05/25 | 3,025 | 3,035 | 2,998 | 3,020 | +15 | +0.5% | 595,800 |
| 2017/05/24 | 2,955 | 3,020 | 2,950 | 3,005 | +90 | +3.1% | 1,172,600 |
| 2017/05/23 | 2,925 | 2,952 | 2,911 | 2,915 | -5 | -0.2% | 1,123,900 |
| 2017/05/22 | 2,907 | 2,922 | 2,882 | 2,920 | +35 | +1.2% | 877,500 |
| 2017/05/19 | 2,910 | 2,912 | 2,853 | 2,885 | -13 | -0.4% | 997,800 |
1901～
1950
件表示中 / 5932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 | 379,900円 | +3.0% | +30.4% | 6.48% | 23.64倍 | 1.11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 | 236,400円 | -3.6% | -14.2% | 3.81% | 11.80倍 | 1.83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 | 152,500円 | +0.4% | -8.7% | 4.07% | 13.61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 | 580,100円 | +5.5% | +4.2% | 2.84% | 31.88倍 | 2.96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 | 590,500円 | +16.7% | +4.3% | 1.49% | 23.49倍 | 2.25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
