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 |
|---|---|---|---|---|---|---|---|
| 2012/08/31 | 1,230 | 1,251 | 1,222 | 1,222 | -19 | -1.5% | 1,308,200 |
| 2012/08/30 | 1,273 | 1,274 | 1,238 | 1,241 | -38 | -3% | 847,700 |
| 2012/08/29 | 1,278 | 1,283 | 1,266 | 1,279 | +1 | +0.1% | 728,600 |
| 2012/08/28 | 1,297 | 1,310 | 1,268 | 1,278 | -7 | -0.5% | 1,192,200 |
| 2012/08/27 | 1,293 | 1,302 | 1,282 | 1,285 | +5 | +0.4% | 1,733,900 |
| 2012/08/24 | 1,277 | 1,292 | 1,261 | 1,280 | -15 | -1.2% | 783,500 |
| 2012/08/23 | 1,299 | 1,309 | 1,283 | 1,295 | -6 | -0.5% | 1,003,900 |
| 2012/08/22 | 1,285 | 1,304 | 1,281 | 1,301 | +11 | +0.9% | 1,174,100 |
| 2012/08/21 | 1,322 | 1,323 | 1,287 | 1,290 | -41 | -3.1% | 1,166,400 |
| 2012/08/20 | 1,349 | 1,359 | 1,329 | 1,331 | -8 | -0.6% | 1,038,600 |
| 2012/08/17 | 1,315 | 1,342 | 1,303 | 1,339 | +47 | +3.6% | 1,396,900 |
| 2012/08/16 | 1,265 | 1,295 | 1,259 | 1,292 | +37 | +2.9% | 1,485,100 |
| 2012/08/15 | 1,265 | 1,271 | 1,235 | 1,255 | -13 | -1% | 1,658,200 |
| 2012/08/14 | 1,230 | 1,279 | 1,222 | 1,268 | -22 | -1.7% | 2,425,700 |
| 2012/08/13 | 1,330 | 1,331 | 1,285 | 1,290 | -54 | -4% | 1,711,500 |
| 2012/08/10 | 1,360 | 1,363 | 1,317 | 1,344 | +30 | +2.3% | 2,156,500 |
| 2012/08/09 | 1,332 | 1,349 | 1,299 | 1,314 | -14 | -1.1% | 1,645,500 |
| 2012/08/08 | 1,332 | 1,355 | 1,306 | 1,328 | +30 | +2.3% | 1,547,500 |
| 2012/08/07 | 1,255 | 1,300 | 1,255 | 1,298 | +49 | +3.9% | 1,202,000 |
| 2012/08/06 | 1,232 | 1,264 | 1,224 | 1,249 | +22 | +1.8% | 1,075,400 |
| 2012/08/03 | 1,243 | 1,243 | 1,207 | 1,227 | -40 | -3.2% | 1,749,900 |
| 2012/08/02 | 1,302 | 1,305 | 1,258 | 1,267 | -61 | -4.6% | 3,234,800 |
| 2012/08/01 | 1,360 | 1,365 | 1,315 | 1,328 | -69 | -4.9% | 1,019,400 |
| 2012/07/31 | 1,378 | 1,409 | 1,367 | 1,397 | +19 | +1.4% | 806,400 |
| 2012/07/30 | 1,378 | 1,393 | 1,364 | 1,378 | +21 | +1.5% | 451,700 |
| 2012/07/27 | 1,356 | 1,368 | 1,339 | 1,357 | +25 | +1.9% | 505,000 |
| 2012/07/26 | 1,300 | 1,334 | 1,282 | 1,332 | +35 | +2.7% | 787,000 |
| 2012/07/25 | 1,325 | 1,325 | 1,289 | 1,297 | -28 | -2.1% | 925,000 |
| 2012/07/24 | 1,318 | 1,336 | 1,306 | 1,325 | +4 | +0.3% | 588,000 |
| 2012/07/23 | 1,324 | 1,352 | 1,319 | 1,321 | -30 | -2.2% | 867,000 |
| 2012/07/20 | 1,351 | 1,356 | 1,337 | 1,351 | -3 | -0.2% | 688,700 |
| 2012/07/19 | 1,360 | 1,384 | 1,324 | 1,354 | +49 | +3.8% | 1,439,600 |
| 2012/07/18 | 1,335 | 1,338 | 1,298 | 1,305 | -28 | -2.1% | 1,468,800 |
| 2012/07/17 | 1,355 | 1,356 | 1,324 | 1,333 | -15 | -1.1% | 616,000 |
| 2012/07/13 | 1,322 | 1,360 | 1,321 | 1,348 | +5 | +0.4% | 993,400 |
| 2012/07/12 | 1,363 | 1,376 | 1,339 | 1,343 | -11 | -0.8% | 1,038,700 |
| 2012/07/11 | 1,358 | 1,362 | 1,336 | 1,354 | -4 | -0.3% | 963,600 |
| 2012/07/10 | 1,382 | 1,394 | 1,347 | 1,358 | -23 | -1.7% | 1,452,400 |
| 2012/07/09 | 1,421 | 1,421 | 1,375 | 1,381 | -47 | -3.3% | 1,564,000 |
| 2012/07/06 | 1,455 | 1,458 | 1,420 | 1,428 | -30 | -2.1% | 1,140,200 |
| 2012/07/05 | 1,455 | 1,465 | 1,441 | 1,458 | +4 | +0.3% | 933,300 |
| 2012/07/04 | 1,458 | 1,486 | 1,447 | 1,454 | -32 | -2.2% | 1,647,500 |
| 2012/07/03 | 1,490 | 1,500 | 1,481 | 1,486 | +1 | +0.1% | 710,700 |
| 2012/07/02 | 1,507 | 1,516 | 1,481 | 1,485 | -7 | -0.5% | 657,700 |
| 2012/06/29 | 1,471 | 1,505 | 1,460 | 1,492 | +24 | +1.6% | 1,451,500 |
| 2012/06/28 | 1,499 | 1,499 | 1,464 | 1,468 | -7 | -0.5% | 924,000 |
| 2012/06/27 | 1,488 | 1,491 | 1,464 | 1,475 | -16 | -1.1% | 1,320,300 |
| 2012/06/26 | 1,480 | 1,510 | 1,478 | 1,491 | -8 | -0.5% | 1,944,700 |
| 2012/06/25 | 1,545 | 1,547 | 1,498 | 1,499 | -33 | -2.2% | 1,197,800 |
| 2012/06/22 | 1,540 | 1,546 | 1,518 | 1,532 | -40 | -2.5% | 987,400 |
3101～
3150
件表示中 / 5931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 | 376,800円 | +3.0% | +30.4% | 6.53% | 23.45倍 | 1.10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 |
| ＳＡＮＫＹＯ | 237,300円 | -3.6% | -14.2% | 3.79% | 11.84倍 | 1.84倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| アマダ | 151,600円 | +0.4% | -8.7% | 4.09% | 13.53倍 | 0.94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 | 577,300円 | +5.5% | +4.2% | 2.86% | 31.73倍 | 2.95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 |
| 日製鋼 | 574,400円 | +6.9% | +12.8% | 1.32% | 26.42倍 | 2.34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 |
市場注目の銘柄
チャート関連のコラム
