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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 1,765 | 1,767 | 1,720 | 1,745 | -23 | -1.3% | 671,200 |
| 2013/04/01 | 1,832 | 1,832 | 1,767 | 1,768 | -50 | -2.8% | 738,200 |
| 2013/03/29 | 1,860 | 1,861 | 1,812 | 1,818 | -38 | -2% | 857,400 |
| 2013/03/28 | 1,860 | 1,873 | 1,844 | 1,856 | +4 | +0.2% | 1,278,100 |
| 2013/03/27 | 1,851 | 1,871 | 1,846 | 1,852 | +4 | +0.2% | 549,700 |
| 2013/03/26 | 1,840 | 1,868 | 1,831 | 1,848 | -1 | -0.1% | 1,223,800 |
| 2013/03/25 | 1,831 | 1,866 | 1,831 | 1,849 | +42 | +2.3% | 906,500 |
| 2013/03/22 | 1,888 | 1,893 | 1,805 | 1,807 | -73 | -3.9% | 1,133,500 |
| 2013/03/21 | 1,890 | 1,911 | 1,875 | 1,880 | +22 | +1.2% | 1,151,000 |
| 2013/03/19 | 1,860 | 1,898 | 1,853 | 1,858 | +49 | +2.7% | 1,268,600 |
| 2013/03/18 | 1,805 | 1,837 | 1,801 | 1,809 | -5 | -0.3% | 1,055,800 |
| 2013/03/15 | 1,767 | 1,823 | 1,763 | 1,814 | +77 | +4.4% | 1,390,600 |
| 2013/03/14 | 1,763 | 1,765 | 1,726 | 1,737 | -19 | -1.1% | 669,000 |
| 2013/03/13 | 1,763 | 1,790 | 1,755 | 1,756 | -6 | -0.3% | 779,800 |
| 2013/03/12 | 1,785 | 1,802 | 1,762 | 1,762 | -11 | -0.6% | 886,200 |
| 2013/03/11 | 1,740 | 1,809 | 1,737 | 1,773 | +61 | +3.6% | 1,378,500 |
| 2013/03/08 | 1,698 | 1,713 | 1,693 | 1,712 | +25 | +1.5% | 1,047,800 |
| 2013/03/07 | 1,734 | 1,734 | 1,671 | 1,687 | -33 | -1.9% | 1,140,700 |
| 2013/03/06 | 1,719 | 1,734 | 1,707 | 1,720 | ±0 | ±0% | 971,400 |
| 2013/03/05 | 1,741 | 1,745 | 1,719 | 1,720 | +7 | +0.4% | 687,300 |
| 2013/03/04 | 1,748 | 1,748 | 1,712 | 1,713 | -10 | -0.6% | 651,900 |
| 2013/03/01 | 1,719 | 1,735 | 1,692 | 1,723 | -8 | -0.5% | 677,200 |
| 2013/02/28 | 1,710 | 1,749 | 1,703 | 1,731 | +34 | +2% | 1,251,300 |
| 2013/02/27 | 1,709 | 1,714 | 1,682 | 1,697 | -8 | -0.5% | 635,900 |
| 2013/02/26 | 1,678 | 1,711 | 1,660 | 1,705 | -10 | -0.6% | 1,492,700 |
| 2013/02/25 | 1,707 | 1,730 | 1,696 | 1,715 | +23 | +1.4% | 936,200 |
| 2013/02/22 | 1,678 | 1,697 | 1,666 | 1,692 | -9 | -0.5% | 1,029,900 |
| 2013/02/21 | 1,681 | 1,713 | 1,671 | 1,701 | +13 | +0.8% | 1,087,200 |
| 2013/02/20 | 1,709 | 1,710 | 1,683 | 1,688 | +19 | +1.1% | 872,900 |
| 2013/02/19 | 1,679 | 1,696 | 1,664 | 1,669 | -11 | -0.7% | 695,600 |
| 2013/02/18 | 1,718 | 1,730 | 1,672 | 1,680 | -26 | -1.5% | 1,118,200 |
| 2013/02/15 | 1,742 | 1,754 | 1,669 | 1,706 | -81 | -4.5% | 2,170,000 |
| 2013/02/14 | 1,717 | 1,803 | 1,714 | 1,787 | +104 | +6.2% | 3,165,900 |
| 2013/02/13 | 1,631 | 1,697 | 1,630 | 1,683 | +132 | +8.5% | 3,948,200 |
| 2013/02/12 | 1,562 | 1,580 | 1,543 | 1,551 | +29 | +1.9% | 1,176,200 |
| 2013/02/08 | 1,556 | 1,560 | 1,515 | 1,522 | -33 | -2.1% | 951,300 |
| 2013/02/07 | 1,578 | 1,588 | 1,552 | 1,555 | -29 | -1.8% | 632,100 |
| 2013/02/06 | 1,572 | 1,592 | 1,565 | 1,584 | +55 | +3.6% | 1,219,900 |
| 2013/02/05 | 1,559 | 1,566 | 1,527 | 1,529 | -54 | -3.4% | 868,700 |
| 2013/02/04 | 1,583 | 1,597 | 1,574 | 1,583 | +4 | +0.3% | 532,300 |
| 2013/02/01 | 1,593 | 1,595 | 1,571 | 1,579 | -9 | -0.6% | 661,200 |
| 2013/01/31 | 1,588 | 1,594 | 1,577 | 1,588 | ±0 | ±0% | 1,116,300 |
| 2013/01/30 | 1,579 | 1,595 | 1,568 | 1,588 | +19 | +1.2% | 559,700 |
| 2013/01/29 | 1,580 | 1,593 | 1,565 | 1,569 | -16 | -1% | 790,700 |
| 2013/01/28 | 1,600 | 1,610 | 1,573 | 1,585 | -3 | -0.2% | 1,188,900 |
| 2013/01/25 | 1,581 | 1,592 | 1,570 | 1,588 | +37 | +2.4% | 1,130,600 |
| 2013/01/24 | 1,521 | 1,567 | 1,514 | 1,551 | ±0 | ±0% | 1,116,400 |
| 2013/01/23 | 1,546 | 1,564 | 1,538 | 1,551 | -29 | -1.8% | 713,000 |
| 2013/01/22 | 1,562 | 1,592 | 1,551 | 1,580 | +24 | +1.5% | 1,504,000 |
| 2013/01/21 | 1,550 | 1,560 | 1,531 | 1,556 | +13 | +0.8% | 1,023,300 |
3001～
3050
件表示中 / 5972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 | 386,800円 | +3.0% | +30.4% | 6.36% | 24.07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 | 817,500円 | +16.7% | +4.3% | 1.08% | 32.53倍 | 3.11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 | 160,100円 | +2.1% | -18.6% | 3.87% | 16.57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 | 600,600円 | +1.1% | +26.2% | 2.91% | 27.57倍 | 3.01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 | 673,000円 | -11.6% | +36.4% | 1.78% | 10.77倍 | 2.46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
