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 |
|---|---|---|---|---|---|---|---|
| 2013/01/18 | 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 |
| 2012/12/14 | 1,460 | 1,467 | 1,436 | 1,460 | +3 | +0.2% | 903,800 |
| 2012/12/13 | 1,442 | 1,481 | 1,435 | 1,457 | +39 | +2.8% | 2,283,900 |
| 2012/12/12 | 1,430 | 1,438 | 1,417 | 1,418 | +1 | +0.1% | 852,500 |
| 2012/12/11 | 1,420 | 1,422 | 1,393 | 1,417 | -3 | -0.2% | 1,226,500 |
| 2012/12/10 | 1,445 | 1,445 | 1,408 | 1,420 | -6 | -0.4% | 660,300 |
| 2012/12/07 | 1,425 | 1,441 | 1,412 | 1,426 | +26 | +1.9% | 2,074,400 |
| 2012/12/06 | 1,384 | 1,403 | 1,370 | 1,400 | +36 | +2.6% | 1,371,500 |
| 2012/12/05 | 1,348 | 1,389 | 1,344 | 1,364 | -11 | -0.8% | 1,265,000 |
| 2012/12/04 | 1,381 | 1,386 | 1,363 | 1,375 | -28 | -2% | 1,150,600 |
| 2012/12/03 | 1,419 | 1,421 | 1,400 | 1,403 | -14 | -1% | 820,100 |
| 2012/11/30 | 1,421 | 1,427 | 1,383 | 1,417 | +4 | +0.3% | 1,292,500 |
| 2012/11/29 | 1,391 | 1,418 | 1,391 | 1,413 | +33 | +2.4% | 1,558,000 |
| 2012/11/28 | 1,392 | 1,410 | 1,371 | 1,380 | -23 | -1.6% | 1,227,400 |
| 2012/11/27 | 1,437 | 1,437 | 1,398 | 1,403 | -37 | -2.6% | 1,022,100 |
| 2012/11/26 | 1,474 | 1,474 | 1,434 | 1,440 | -14 | -1% | 1,380,500 |
| 2012/11/22 | 1,420 | 1,456 | 1,412 | 1,454 | +57 | +4.1% | 1,436,800 |
| 2012/11/21 | 1,391 | 1,404 | 1,380 | 1,397 | +22 | +1.6% | 1,307,500 |
| 2012/11/20 | 1,410 | 1,410 | 1,360 | 1,375 | -7 | -0.5% | 1,351,900 |
| 2012/11/19 | 1,387 | 1,410 | 1,380 | 1,382 | +1 | +0.1% | 859,400 |
| 2012/11/16 | 1,336 | 1,386 | 1,325 | 1,381 | +24 | +1.8% | 1,890,600 |
| 2012/11/15 | 1,286 | 1,359 | 1,281 | 1,357 | +88 | +6.9% | 1,927,200 |
| 2012/11/14 | 1,236 | 1,272 | 1,183 | 1,269 | -27 | -2.1% | 3,500,100 |
| 2012/11/13 | 1,282 | 1,312 | 1,260 | 1,296 | +51 | +4.1% | 1,630,400 |
| 2012/11/12 | 1,265 | 1,266 | 1,240 | 1,245 | -26 | -2% | 1,437,300 |
| 2012/11/09 | 1,275 | 1,284 | 1,258 | 1,271 | -26 | -2% | 1,287,600 |
| 2012/11/08 | 1,305 | 1,319 | 1,291 | 1,297 | -28 | -2.1% | 526,700 |
| 2012/11/07 | 1,337 | 1,340 | 1,314 | 1,325 | +5 | +0.4% | 534,700 |
| 2012/11/06 | 1,330 | 1,332 | 1,318 | 1,320 | -17 | -1.3% | 523,700 |
| 2012/11/05 | 1,352 | 1,359 | 1,327 | 1,337 | -25 | -1.8% | 741,000 |
| 2012/11/02 | 1,326 | 1,384 | 1,326 | 1,362 | +67 | +5.2% | 1,733,700 |
| 2012/11/01 | 1,321 | 1,322 | 1,286 | 1,295 | -32 | -2.4% | 1,486,400 |
3051～
3100
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 | 384,200円 | +3.0% | +30.4% | 6.40% | 23.91倍 | 1.12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 | 810,500円 | +16.7% | +4.3% | 1.09% | 32.25倍 | 3.08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 | 158,500円 | +2.1% | -18.6% | 3.91% | 16.41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 | 598,000円 | +1.1% | +26.2% | 2.93% | 27.45倍 | 3.00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 | 679,000円 | -11.6% | +36.4% | 1.77% | 10.87倍 | 2.48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
