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 |
|---|---|---|---|---|---|---|---|
| 2012/06/11 | 1,540 | 1,540 | 1,512 | 1,529 | +51 | +3.5% | 710,200 |
| 2012/06/08 | 1,500 | 1,509 | 1,465 | 1,478 | -20 | -1.3% | 1,041,200 |
| 2012/06/07 | 1,482 | 1,505 | 1,475 | 1,498 | +56 | +3.9% | 1,275,400 |
| 2012/06/06 | 1,408 | 1,456 | 1,402 | 1,442 | +30 | +2.1% | 782,300 |
| 2012/06/05 | 1,382 | 1,414 | 1,375 | 1,412 | +57 | +4.2% | 792,300 |
| 2012/06/04 | 1,368 | 1,371 | 1,343 | 1,355 | -61 | -4.3% | 1,338,200 |
| 2012/06/01 | 1,461 | 1,462 | 1,408 | 1,416 | -69 | -4.6% | 920,300 |
| 2012/05/31 | 1,488 | 1,516 | 1,453 | 1,485 | -38 | -2.5% | 1,007,600 |
| 2012/05/30 | 1,534 | 1,537 | 1,495 | 1,523 | -10 | -0.7% | 934,700 |
| 2012/05/29 | 1,500 | 1,534 | 1,476 | 1,533 | +30 | +2% | 1,157,300 |
| 2012/05/28 | 1,496 | 1,508 | 1,486 | 1,503 | +37 | +2.5% | 1,265,200 |
| 2012/05/25 | 1,521 | 1,521 | 1,458 | 1,466 | -39 | -2.6% | 813,200 |
| 2012/05/24 | 1,485 | 1,509 | 1,471 | 1,505 | +24 | +1.6% | 971,000 |
| 2012/05/23 | 1,531 | 1,531 | 1,467 | 1,481 | -52 | -3.4% | 1,106,800 |
| 2012/05/22 | 1,528 | 1,541 | 1,505 | 1,533 | +65 | +4.4% | 1,581,900 |
| 2012/05/21 | 1,463 | 1,504 | 1,463 | 1,468 | +6 | +0.4% | 767,800 |
| 2012/05/18 | 1,475 | 1,483 | 1,448 | 1,462 | -54 | -3.6% | 1,241,900 |
| 2012/05/17 | 1,504 | 1,531 | 1,489 | 1,516 | +12 | +0.8% | 1,728,600 |
| 2012/05/16 | 1,517 | 1,551 | 1,494 | 1,504 | -7 | -0.5% | 1,704,400 |
| 2012/05/15 | 1,565 | 1,565 | 1,491 | 1,511 | -69 | -4.4% | 1,573,300 |
| 2012/05/14 | 1,586 | 1,611 | 1,566 | 1,580 | -5 | -0.3% | 1,188,200 |
| 2012/05/11 | 1,560 | 1,607 | 1,552 | 1,585 | +55 | +3.6% | 2,734,300 |
| 2012/05/10 | 1,521 | 1,557 | 1,499 | 1,530 | +39 | +2.6% | 1,446,900 |
| 2012/05/09 | 1,521 | 1,523 | 1,469 | 1,491 | -50 | -3.2% | 994,300 |
| 2012/05/08 | 1,542 | 1,559 | 1,531 | 1,541 | +21 | +1.4% | 501,700 |
| 2012/05/07 | 1,531 | 1,547 | 1,501 | 1,520 | -70 | -4.4% | 1,168,800 |
| 2012/05/02 | 1,579 | 1,611 | 1,556 | 1,590 | +34 | +2.2% | 860,100 |
| 2012/05/01 | 1,604 | 1,608 | 1,551 | 1,556 | -48 | -3% | 910,600 |
| 2012/04/27 | 1,650 | 1,650 | 1,588 | 1,604 | -45 | -2.7% | 1,166,200 |
| 2012/04/26 | 1,656 | 1,661 | 1,642 | 1,649 | +1 | +0.1% | 529,000 |
| 2012/04/25 | 1,669 | 1,673 | 1,639 | 1,648 | -4 | -0.2% | 618,000 |
| 2012/04/24 | 1,637 | 1,660 | 1,634 | 1,652 | +4 | +0.2% | 643,000 |
| 2012/04/23 | 1,651 | 1,670 | 1,632 | 1,648 | -3 | -0.2% | 683,600 |
| 2012/04/20 | 1,685 | 1,685 | 1,641 | 1,651 | -27 | -1.6% | 822,100 |
| 2012/04/19 | 1,666 | 1,691 | 1,654 | 1,678 | +24 | +1.5% | 1,196,900 |
| 2012/04/18 | 1,635 | 1,660 | 1,631 | 1,654 | +53 | +3.3% | 1,157,200 |
| 2012/04/17 | 1,595 | 1,634 | 1,588 | 1,601 | +22 | +1.4% | 1,162,600 |
| 2012/04/16 | 1,619 | 1,635 | 1,579 | 1,579 | -36 | -2.2% | 1,015,900 |
| 2012/04/13 | 1,637 | 1,648 | 1,611 | 1,615 | +12 | +0.7% | 1,095,400 |
| 2012/04/12 | 1,578 | 1,613 | 1,556 | 1,603 | +29 | +1.8% | 871,800 |
| 2012/04/11 | 1,552 | 1,581 | 1,545 | 1,574 | +2 | +0.1% | 1,063,900 |
| 2012/04/10 | 1,600 | 1,615 | 1,564 | 1,572 | -34 | -2.1% | 1,090,300 |
| 2012/04/09 | 1,597 | 1,620 | 1,583 | 1,606 | -21 | -1.3% | 826,900 |
| 2012/04/06 | 1,652 | 1,665 | 1,622 | 1,627 | -46 | -2.7% | 889,300 |
| 2012/04/05 | 1,651 | 1,678 | 1,632 | 1,673 | -7 | -0.4% | 856,300 |
| 2012/04/04 | 1,703 | 1,710 | 1,676 | 1,680 | -16 | -0.9% | 807,600 |
| 2012/04/03 | 1,695 | 1,708 | 1,692 | 1,696 | +13 | +0.8% | 736,900 |
| 2012/04/02 | 1,696 | 1,700 | 1,677 | 1,683 | ±0 | ±0% | 1,259,300 |
| 2012/03/30 | 1,688 | 1,710 | 1,681 | 1,683 | -45 | -2.6% | 1,373,500 |
| 2012/03/29 | 1,758 | 1,762 | 1,721 | 1,728 | -32 | -1.8% | 731,100 |
3201～
3250
件表示中 / 5973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 | 384,400円 | +3.0% | +30.4% | 6.40% | 23.92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 | 804,700円 | +16.7% | +4.3% | 1.09% | 32.02倍 | 3.07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 | 157,900円 | +2.1% | -18.6% | 3.93% | 16.34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 | 600,000円 | +1.1% | +26.2% | 2.92% | 27.55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 |
| ＤＭＧ森精 | 330,000円 | -5.7% | -16.5% | 3.18% | 23.39倍 | 1.49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
