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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 1,842 | 1,846 | 1,825 | 1,839 | -3 | -0.2% | 1,229,900 |
| 2010/12/06 | 1,842 | 1,850 | 1,824 | 1,842 | -1 | -0.1% | 899,100 |
| 2010/12/03 | 1,846 | 1,857 | 1,820 | 1,843 | +37 | +2% | 2,022,200 |
| 2010/12/02 | 1,798 | 1,821 | 1,787 | 1,806 | +66 | +3.8% | 1,250,400 |
| 2010/12/01 | 1,737 | 1,750 | 1,716 | 1,740 | +5 | +0.3% | 1,116,300 |
| 2010/11/30 | 1,800 | 1,818 | 1,735 | 1,735 | -71 | -3.9% | 1,636,200 |
| 2010/11/29 | 1,803 | 1,856 | 1,793 | 1,806 | +2 | +0.1% | 993,800 |
| 2010/11/26 | 1,825 | 1,843 | 1,800 | 1,804 | -21 | -1.2% | 993,700 |
| 2010/11/25 | 1,809 | 1,838 | 1,782 | 1,825 | +39 | +2.2% | 1,067,700 |
| 2010/11/24 | 1,752 | 1,800 | 1,740 | 1,786 | -6 | -0.3% | 929,100 |
| 2010/11/22 | 1,775 | 1,810 | 1,764 | 1,792 | +31 | +1.8% | 1,112,300 |
| 2010/11/19 | 1,764 | 1,775 | 1,748 | 1,761 | +21 | +1.2% | 1,221,800 |
| 2010/11/18 | 1,699 | 1,740 | 1,695 | 1,740 | +40 | +2.4% | 556,600 |
| 2010/11/17 | 1,708 | 1,708 | 1,683 | 1,700 | -21 | -1.2% | 576,500 |
| 2010/11/16 | 1,724 | 1,739 | 1,706 | 1,721 | +15 | +0.9% | 1,120,200 |
| 2010/11/15 | 1,750 | 1,751 | 1,684 | 1,706 | -4 | -0.2% | 1,353,000 |
| 2010/11/12 | 1,727 | 1,748 | 1,693 | 1,710 | -42 | -2.4% | 1,322,400 |
| 2010/11/11 | 1,790 | 1,803 | 1,744 | 1,752 | -12 | -0.7% | 1,123,700 |
| 2010/11/10 | 1,695 | 1,783 | 1,689 | 1,764 | +89 | +5.3% | 1,924,400 |
| 2010/11/09 | 1,680 | 1,693 | 1,657 | 1,675 | -5 | -0.3% | 470,800 |
| 2010/11/08 | 1,684 | 1,698 | 1,671 | 1,680 | +23 | +1.4% | 630,700 |
| 2010/11/05 | 1,614 | 1,675 | 1,610 | 1,657 | +76 | +4.8% | 1,360,000 |
| 2010/11/04 | 1,549 | 1,604 | 1,546 | 1,581 | +55 | +3.6% | 983,300 |
| 2010/11/02 | 1,549 | 1,551 | 1,468 | 1,526 | -34 | -2.2% | 2,226,600 |
| 2010/11/01 | 1,544 | 1,577 | 1,539 | 1,560 | +12 | +0.8% | 745,000 |
| 2010/10/29 | 1,576 | 1,595 | 1,532 | 1,548 | -36 | -2.3% | 896,700 |
| 2010/10/28 | 1,606 | 1,613 | 1,581 | 1,584 | -16 | -1% | 699,300 |
| 2010/10/27 | 1,582 | 1,604 | 1,560 | 1,600 | +19 | +1.2% | 796,400 |
| 2010/10/26 | 1,585 | 1,597 | 1,568 | 1,581 | -26 | -1.6% | 500,700 |
| 2010/10/25 | 1,628 | 1,641 | 1,596 | 1,607 | -30 | -1.8% | 425,900 |
| 2010/10/22 | 1,623 | 1,651 | 1,612 | 1,637 | +27 | +1.7% | 560,900 |
| 2010/10/21 | 1,631 | 1,637 | 1,600 | 1,610 | -27 | -1.6% | 735,300 |
| 2010/10/20 | 1,624 | 1,644 | 1,603 | 1,637 | -27 | -1.6% | 793,800 |
| 2010/10/19 | 1,646 | 1,678 | 1,633 | 1,664 | +30 | +1.8% | 848,500 |
| 2010/10/18 | 1,644 | 1,662 | 1,621 | 1,634 | +8 | +0.5% | 657,800 |
| 2010/10/15 | 1,642 | 1,655 | 1,617 | 1,626 | -35 | -2.1% | 1,080,400 |
| 2010/10/14 | 1,655 | 1,681 | 1,652 | 1,661 | +10 | +0.6% | 1,516,900 |
| 2010/10/13 | 1,629 | 1,666 | 1,619 | 1,651 | +59 | +3.7% | 2,276,600 |
| 2010/10/12 | 1,625 | 1,632 | 1,589 | 1,592 | -10 | -0.6% | 1,088,800 |
| 2010/10/08 | 1,608 | 1,628 | 1,597 | 1,602 | +30 | +1.9% | 2,312,700 |
| 2010/10/07 | 1,502 | 1,586 | 1,486 | 1,572 | +52 | +3.4% | 2,605,700 |
| 2010/10/06 | 1,460 | 1,536 | 1,433 | 1,520 | +60 | +4.1% | 5,619,900 |
| 2010/10/05 | 1,457 | 1,484 | 1,446 | 1,460 | +9 | +0.6% | 2,183,500 |
| 2010/10/04 | 1,536 | 1,536 | 1,442 | 1,451 | -84 | -5.5% | 2,330,600 |
| 2010/10/01 | 1,561 | 1,563 | 1,525 | 1,535 | -29 | -1.9% | 1,325,800 |
| 2010/09/30 | 1,580 | 1,596 | 1,557 | 1,564 | -29 | -1.8% | 1,368,600 |
| 2010/09/29 | 1,590 | 1,604 | 1,577 | 1,593 | +12 | +0.8% | 586,100 |
| 2010/09/28 | 1,539 | 1,585 | 1,539 | 1,581 | +12 | +0.8% | 808,100 |
| 2010/09/27 | 1,560 | 1,583 | 1,547 | 1,569 | +25 | +1.6% | 1,020,500 |
| 2010/09/24 | 1,575 | 1,575 | 1,540 | 1,544 | -71 | -4.4% | 1,735,600 |
3601～
3650
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
