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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 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 |
| 2013/01/18 | 1,537 | 1,601 | 1,523 | 1,543 | +36 | +2.4% | 2,398,900 |
| 2013/01/17 | 1,555 | 1,556 | 1,481 | 1,507 | -51 | -3.3% | 1,938,700 |
| 2013/01/16 | 1,581 | 1,587 | 1,551 | 1,558 | -17 | -1.1% | 1,858,600 |
| 2013/01/15 | 1,570 | 1,585 | 1,566 | 1,575 | +15 | +1% | 941,200 |
| 2013/01/11 | 1,582 | 1,585 | 1,549 | 1,560 | +5 | +0.3% | 975,200 |
| 2013/01/10 | 1,549 | 1,573 | 1,546 | 1,555 | +10 | +0.6% | 1,615,400 |
| 2013/01/09 | 1,500 | 1,557 | 1,496 | 1,545 | +10 | +0.7% | 1,390,000 |
| 2013/01/08 | 1,556 | 1,570 | 1,525 | 1,535 | -35 | -2.2% | 1,382,900 |
| 2013/01/07 | 1,594 | 1,594 | 1,565 | 1,570 | -10 | -0.6% | 1,404,500 |
| 2013/01/04 | 1,612 | 1,614 | 1,570 | 1,580 | +44 | +2.9% | 1,614,400 |
| 2012/12/28 | 1,537 | 1,552 | 1,522 | 1,536 | ±0 | ±0% | 1,101,800 |
| 2012/12/27 | 1,560 | 1,560 | 1,536 | 1,536 | -8 | -0.5% | 1,560,200 |
| 2012/12/26 | 1,526 | 1,547 | 1,522 | 1,544 | +35 | +2.3% | 733,200 |
| 2012/12/25 | 1,550 | 1,557 | 1,501 | 1,509 | -20 | -1.3% | 777,300 |
| 2012/12/21 | 1,564 | 1,566 | 1,515 | 1,529 | -22 | -1.4% | 1,131,100 |
| 2012/12/20 | 1,549 | 1,567 | 1,537 | 1,551 | -5 | -0.3% | 2,035,200 |
| 2012/12/19 | 1,493 | 1,560 | 1,487 | 1,556 | +89 | +6.1% | 2,447,200 |
| 2012/12/18 | 1,470 | 1,492 | 1,465 | 1,467 | +2 | +0.1% | 1,454,900 |
| 2012/12/17 | 1,489 | 1,490 | 1,462 | 1,465 | +5 | +0.3% | 1,357,600 |
3051～
3100
件表示中 / 6003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 | 404,100円 | +3.0% | +30.4% | 6.09% | 25.15倍 | 1.40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 |
| 栗田工 | 508,300円 | +3.9% | +65.0% | 2.20% | 15.32倍 | 1.65倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| 三井海洋 | 794,000円 | -11.6% | +36.4% | 1.51% | 12.71倍 | 2.92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 |
| オルガノ | 1,121,000円 | +7.2% | +9.0% | 1.52% | 19.74倍 | 4.26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 |
| ＤＭＧ森精 | 336,700円 | -5.7% | -16.5% | 3.12% | 23.87倍 | 1.54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
