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 |
|---|---|---|---|---|---|---|---|
| 2012/12/14 | 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 |
| 2012/10/31 | 1,312 | 1,331 | 1,304 | 1,327 | +31 | +2.4% | 980,300 |
| 2012/10/30 | 1,301 | 1,335 | 1,295 | 1,296 | -5 | -0.4% | 766,500 |
| 2012/10/29 | 1,308 | 1,323 | 1,292 | 1,301 | -7 | -0.5% | 627,100 |
| 2012/10/26 | 1,335 | 1,345 | 1,306 | 1,308 | -25 | -1.9% | 695,200 |
| 2012/10/25 | 1,320 | 1,340 | 1,305 | 1,333 | -5 | -0.4% | 1,187,300 |
| 2012/10/24 | 1,346 | 1,372 | 1,335 | 1,338 | -38 | -2.8% | 940,500 |
| 2012/10/23 | 1,392 | 1,401 | 1,351 | 1,376 | +14 | +1% | 1,265,000 |
| 2012/10/22 | 1,342 | 1,369 | 1,326 | 1,362 | -18 | -1.3% | 1,443,400 |
| 2012/10/19 | 1,341 | 1,385 | 1,340 | 1,380 | +45 | +3.4% | 1,870,400 |
| 2012/10/18 | 1,315 | 1,341 | 1,310 | 1,335 | +63 | +5% | 1,914,300 |
| 2012/10/17 | 1,301 | 1,306 | 1,270 | 1,272 | -28 | -2.2% | 1,892,900 |
| 2012/10/16 | 1,290 | 1,303 | 1,264 | 1,300 | +28 | +2.2% | 1,472,000 |
| 2012/10/15 | 1,227 | 1,280 | 1,225 | 1,272 | +47 | +3.8% | 1,520,700 |
| 2012/10/12 | 1,235 | 1,258 | 1,225 | 1,225 | +2 | +0.2% | 1,174,700 |
| 2012/10/11 | 1,211 | 1,255 | 1,207 | 1,223 | -2 | -0.2% | 1,544,800 |
| 2012/10/10 | 1,199 | 1,235 | 1,187 | 1,225 | +11 | +0.9% | 1,495,000 |
| 2012/10/09 | 1,212 | 1,233 | 1,195 | 1,214 | +7 | +0.6% | 1,591,800 |
| 2012/10/05 | 1,160 | 1,211 | 1,159 | 1,207 | +51 | +4.4% | 2,034,200 |
| 2012/10/04 | 1,167 | 1,169 | 1,137 | 1,156 | -15 | -1.3% | 1,041,100 |
3101～
3150
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
