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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/05/18 | 2,890 | 2,914 | 2,864 | 2,898 | -64 | -2.2% | 994,800 |
| 2017/05/17 | 2,911 | 2,965 | 2,895 | 2,962 | +26 | +0.9% | 1,464,500 |
| 2017/05/16 | 3,030 | 3,040 | 2,926 | 2,936 | -79 | -2.6% | 1,611,600 |
| 2017/05/15 | 3,035 | 3,035 | 2,974 | 3,015 | -60 | -2% | 1,156,800 |
| 2017/05/12 | 3,145 | 3,200 | 3,060 | 3,075 | +98 | +3.3% | 2,527,200 |
| 2017/05/11 | 2,968 | 3,005 | 2,944 | 2,977 | ±0 | ±0% | 1,177,100 |
| 2017/05/10 | 3,010 | 3,015 | 2,965 | 2,977 | -18 | -0.6% | 874,800 |
| 2017/05/09 | 3,000 | 3,005 | 2,973 | 2,995 | -10 | -0.3% | 763,600 |
| 2017/05/08 | 2,997 | 3,020 | 2,968 | 3,005 | +79 | +2.7% | 965,200 |
| 2017/05/02 | 2,904 | 2,934 | 2,896 | 2,926 | +31 | +1.1% | 868,000 |
| 2017/05/01 | 2,886 | 2,895 | 2,868 | 2,895 | +24 | +0.8% | 623,400 |
| 2017/04/28 | 2,902 | 2,919 | 2,863 | 2,871 | -35 | -1.2% | 816,200 |
1951～
2000
件表示中 / 5970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 | 385,800円 | +3.0% | +30.4% | 6.38% | 24.01倍 | 1.13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 |
| 日製鋼 | 831,000円 | +16.7% | +4.3% | 1.06% | 33.06倍 | 3.17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 |
| アマダ | 157,900円 | +2.1% | -8.5% | 3.93% | 16.36倍 | 0.98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 | 595,000円 | +1.1% | +26.2% | 2.94% | 27.32倍 | 2.98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 |
| 三井海洋 | 669,000円 | -11.6% | +36.4% | 1.79% | 10.70倍 | 2.45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 |
市場注目の銘柄
チャート関連のコラム
