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 |
|---|---|---|---|---|---|---|---|
| 2011/10/31 | 1,614 | 1,637 | 1,552 | 1,552 | -67 | -4.1% | 1,530,400 |
| 2011/10/28 | 1,668 | 1,687 | 1,607 | 1,619 | +16 | +1% | 2,202,400 |
| 2011/10/27 | 1,551 | 1,620 | 1,532 | 1,603 | +55 | +3.6% | 2,093,700 |
| 2011/10/26 | 1,492 | 1,568 | 1,446 | 1,548 | +18 | +1.2% | 1,821,500 |
| 2011/10/25 | 1,530 | 1,572 | 1,490 | 1,530 | +16 | +1.1% | 2,238,200 |
| 2011/10/24 | 1,476 | 1,521 | 1,472 | 1,514 | +80 | +5.6% | 1,128,900 |
| 2011/10/21 | 1,383 | 1,458 | 1,383 | 1,434 | +48 | +3.5% | 1,130,700 |
| 2011/10/20 | 1,450 | 1,450 | 1,368 | 1,386 | -64 | -4.4% | 1,019,900 |
| 2011/10/19 | 1,450 | 1,458 | 1,406 | 1,450 | ±0 | ±0% | 1,819,200 |
| 2011/10/18 | 1,413 | 1,460 | 1,382 | 1,450 | -20 | -1.4% | 1,752,300 |
| 2011/10/17 | 1,492 | 1,509 | 1,462 | 1,470 | +44 | +3.1% | 870,000 |
| 2011/10/14 | 1,468 | 1,469 | 1,410 | 1,426 | -62 | -4.2% | 1,338,100 |
| 2011/10/13 | 1,483 | 1,517 | 1,475 | 1,488 | +6 | +0.4% | 1,604,000 |
| 2011/10/12 | 1,386 | 1,498 | 1,381 | 1,482 | +97 | +7% | 2,971,400 |
| 2011/10/11 | 1,371 | 1,427 | 1,365 | 1,385 | +22 | +1.6% | 1,673,100 |
| 2011/10/07 | 1,290 | 1,407 | 1,290 | 1,363 | +113 | +9% | 3,753,100 |
| 2011/10/06 | 1,221 | 1,263 | 1,219 | 1,250 | +59 | +5% | 1,045,800 |
| 2011/10/05 | 1,231 | 1,253 | 1,182 | 1,191 | -21 | -1.7% | 1,580,400 |
| 2011/10/04 | 1,212 | 1,219 | 1,188 | 1,212 | -24 | -1.9% | 1,297,800 |
| 2011/10/03 | 1,281 | 1,287 | 1,208 | 1,236 | -75 | -5.7% | 1,799,000 |
| 2011/09/30 | 1,340 | 1,346 | 1,281 | 1,311 | -28 | -2.1% | 1,217,800 |
| 2011/09/29 | 1,319 | 1,339 | 1,290 | 1,339 | +32 | +2.4% | 1,743,200 |
| 2011/09/28 | 1,300 | 1,346 | 1,300 | 1,307 | -27 | -2% | 1,215,400 |
| 2011/09/27 | 1,289 | 1,336 | 1,280 | 1,334 | +92 | +7.4% | 1,830,500 |
| 2011/09/26 | 1,253 | 1,263 | 1,207 | 1,242 | -11 | -0.9% | 1,915,300 |
| 2011/09/22 | 1,287 | 1,294 | 1,237 | 1,253 | -47 | -3.6% | 2,087,200 |
| 2011/09/21 | 1,290 | 1,315 | 1,268 | 1,300 | -41 | -3.1% | 2,233,200 |
| 2011/09/20 | 1,386 | 1,386 | 1,328 | 1,341 | -52 | -3.7% | 1,832,000 |
| 2011/09/16 | 1,353 | 1,419 | 1,346 | 1,393 | +80 | +6.1% | 4,179,300 |
| 2011/09/15 | 1,321 | 1,344 | 1,301 | 1,313 | +17 | +1.3% | 1,346,900 |
| 2011/09/14 | 1,342 | 1,374 | 1,292 | 1,296 | -45 | -3.4% | 1,154,200 |
| 2011/09/13 | 1,317 | 1,356 | 1,306 | 1,341 | +17 | +1.3% | 2,383,100 |
| 2011/09/12 | 1,290 | 1,334 | 1,283 | 1,324 | -6 | -0.5% | 1,863,400 |
| 2011/09/09 | 1,379 | 1,382 | 1,325 | 1,330 | -35 | -2.6% | 1,732,900 |
| 2011/09/08 | 1,452 | 1,452 | 1,347 | 1,365 | -53 | -3.7% | 2,623,200 |
| 2011/09/07 | 1,413 | 1,433 | 1,402 | 1,418 | +65 | +4.8% | 1,963,800 |
| 2011/09/06 | 1,400 | 1,411 | 1,347 | 1,353 | -61 | -4.3% | 1,442,100 |
| 2011/09/05 | 1,450 | 1,451 | 1,405 | 1,414 | -43 | -3% | 1,770,800 |
| 2011/09/02 | 1,500 | 1,504 | 1,446 | 1,457 | -93 | -6% | 3,571,000 |
| 2011/09/01 | 1,581 | 1,583 | 1,523 | 1,550 | -15 | -1% | 2,641,000 |
| 2011/08/31 | 1,570 | 1,595 | 1,553 | 1,565 | -9 | -0.6% | 1,405,700 |
| 2011/08/30 | 1,588 | 1,598 | 1,574 | 1,574 | +8 | +0.5% | 842,300 |
| 2011/08/29 | 1,580 | 1,605 | 1,534 | 1,566 | +13 | +0.8% | 1,232,100 |
| 2011/08/26 | 1,522 | 1,553 | 1,495 | 1,553 | +31 | +2% | 1,394,200 |
| 2011/08/25 | 1,487 | 1,557 | 1,487 | 1,522 | +65 | +4.5% | 1,777,600 |
| 2011/08/24 | 1,502 | 1,535 | 1,453 | 1,457 | -36 | -2.4% | 1,979,400 |
| 2011/08/23 | 1,470 | 1,506 | 1,451 | 1,493 | +53 | +3.7% | 1,730,800 |
| 2011/08/22 | 1,479 | 1,501 | 1,435 | 1,440 | -39 | -2.6% | 1,208,500 |
| 2011/08/19 | 1,493 | 1,517 | 1,473 | 1,479 | -54 | -3.5% | 1,102,300 |
| 2011/08/18 | 1,605 | 1,607 | 1,528 | 1,533 | -71 | -4.4% | 1,581,600 |
3351～
3400
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
