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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 3,150 | 3,175 | 3,120 | 3,135 | -40 | -1.3% | 394,600 |
| 2015/04/13 | 3,130 | 3,185 | 3,115 | 3,175 | +65 | +2.1% | 499,400 |
| 2015/04/10 | 3,130 | 3,135 | 3,080 | 3,110 | -40 | -1.3% | 597,700 |
| 2015/04/09 | 3,160 | 3,180 | 3,135 | 3,150 | +15 | +0.5% | 592,300 |
| 2015/04/08 | 3,165 | 3,180 | 3,130 | 3,135 | ±0 | ±0% | 800,100 |
| 2015/04/07 | 3,135 | 3,160 | 3,100 | 3,135 | +45 | +1.5% | 633,500 |
| 2015/04/06 | 3,060 | 3,100 | 3,040 | 3,090 | +5 | +0.2% | 535,200 |
| 2015/04/03 | 3,035 | 3,090 | 3,035 | 3,085 | +50 | +1.6% | 479,900 |
| 2015/04/02 | 3,035 | 3,075 | 3,005 | 3,035 | +53 | +1.8% | 872,900 |
| 2015/04/01 | 3,035 | 3,050 | 2,978 | 2,982 | -78 | -2.5% | 874,000 |
| 2015/03/31 | 3,110 | 3,115 | 3,060 | 3,060 | -5 | -0.2% | 940,600 |
| 2015/03/30 | 3,085 | 3,085 | 3,015 | 3,065 | +25 | +0.8% | 772,700 |
| 2015/03/27 | 3,075 | 3,125 | 3,020 | 3,040 | -25 | -0.8% | 778,300 |
| 2015/03/26 | 3,125 | 3,155 | 3,050 | 3,065 | -90 | -2.9% | 1,275,900 |
| 2015/03/25 | 3,195 | 3,215 | 3,125 | 3,155 | -85 | -2.6% | 1,306,100 |
| 2015/03/24 | 3,250 | 3,255 | 3,210 | 3,240 | -10 | -0.3% | 927,100 |
| 2015/03/23 | 3,280 | 3,325 | 3,240 | 3,250 | +15 | +0.5% | 771,100 |
| 2015/03/20 | 3,210 | 3,245 | 3,200 | 3,235 | +55 | +1.7% | 709,800 |
| 2015/03/19 | 3,245 | 3,255 | 3,165 | 3,180 | -110 | -3.3% | 1,412,100 |
| 2015/03/18 | 3,205 | 3,290 | 3,190 | 3,290 | +100 | +3.1% | 1,303,000 |
| 2015/03/17 | 3,200 | 3,345 | 3,115 | 3,190 | +50 | +1.6% | 2,858,200 |
| 2015/03/16 | 3,030 | 3,160 | 3,030 | 3,140 | +85 | +2.8% | 1,563,400 |
| 2015/03/13 | 2,957 | 3,065 | 2,934 | 3,055 | +121 | +4.1% | 1,527,000 |
| 2015/03/12 | 2,930 | 2,959 | 2,906 | 2,934 | +7 | +0.2% | 865,000 |
| 2015/03/11 | 2,880 | 2,937 | 2,880 | 2,927 | +45 | +1.6% | 881,800 |
| 2015/03/10 | 2,880 | 2,915 | 2,870 | 2,882 | +24 | +0.8% | 574,400 |
| 2015/03/09 | 2,861 | 2,874 | 2,843 | 2,858 | -8 | -0.3% | 455,800 |
| 2015/03/06 | 2,830 | 2,869 | 2,830 | 2,866 | +38 | +1.3% | 581,500 |
| 2015/03/05 | 2,835 | 2,845 | 2,806 | 2,828 | -7 | -0.2% | 328,800 |
| 2015/03/04 | 2,838 | 2,845 | 2,793 | 2,835 | -5 | -0.2% | 528,200 |
| 2015/03/03 | 2,871 | 2,875 | 2,821 | 2,840 | +2 | +0.1% | 576,700 |
| 2015/03/02 | 2,873 | 2,894 | 2,834 | 2,838 | -44 | -1.5% | 654,000 |
| 2015/02/27 | 2,874 | 2,906 | 2,857 | 2,882 | +21 | +0.7% | 846,000 |
| 2015/02/26 | 2,834 | 2,870 | 2,823 | 2,861 | +42 | +1.5% | 844,700 |
| 2015/02/25 | 2,819 | 2,845 | 2,803 | 2,819 | +16 | +0.6% | 858,300 |
| 2015/02/24 | 2,771 | 2,820 | 2,769 | 2,803 | +27 | +1% | 1,026,300 |
| 2015/02/23 | 2,775 | 2,808 | 2,760 | 2,776 | +17 | +0.6% | 762,600 |
| 2015/02/20 | 2,769 | 2,770 | 2,736 | 2,759 | +17 | +0.6% | 573,500 |
| 2015/02/19 | 2,732 | 2,769 | 2,724 | 2,742 | +5 | +0.2% | 938,400 |
| 2015/02/18 | 2,684 | 2,747 | 2,674 | 2,737 | +86 | +3.2% | 1,344,200 |
| 2015/02/17 | 2,622 | 2,654 | 2,600 | 2,651 | +4 | +0.2% | 977,200 |
| 2015/02/16 | 2,687 | 2,693 | 2,641 | 2,647 | -27 | -1% | 1,033,700 |
| 2015/02/13 | 2,663 | 2,680 | 2,648 | 2,674 | +3 | +0.1% | 1,219,700 |
| 2015/02/12 | 2,692 | 2,694 | 2,636 | 2,671 | +4 | +0.1% | 2,314,000 |
| 2015/02/10 | 2,648 | 2,671 | 2,627 | 2,667 | -31 | -1.1% | 2,281,900 |
| 2015/02/09 | 2,649 | 2,705 | 2,613 | 2,698 | -101 | -3.6% | 2,174,100 |
| 2015/02/06 | 2,828 | 2,836 | 2,789 | 2,799 | ±0 | ±0% | 1,089,500 |
| 2015/02/05 | 2,828 | 2,843 | 2,782 | 2,799 | -30 | -1.1% | 715,100 |
| 2015/02/04 | 2,854 | 2,871 | 2,802 | 2,829 | +9 | +0.3% | 952,000 |
| 2015/02/03 | 2,856 | 2,896 | 2,809 | 2,820 | -20 | -0.7% | 617,500 |
2501～
2550
件表示中 / 5971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 | 387,300円 | +3.0% | +30.4% | 6.35% | 24.10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 | 813,800円 | +16.7% | +4.3% | 1.08% | 32.37倍 | 3.10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 | 160,200円 | +2.1% | -18.6% | 3.87% | 16.58倍 | 0.99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 | 603,600円 | +1.1% | +26.2% | 2.90% | 27.71倍 | 3.02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 |
| ＤＭＧ森精 | 321,400円 | -5.7% | -16.5% | 3.27% | 22.78倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
