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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
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
