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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 1,692 | 1,694 | 1,639 | 1,644 | -19 | -1.1% | 738,400 |
| 2010/09/17 | 1,640 | 1,672 | 1,618 | 1,663 | +40 | +2.5% | 1,003,300 |
| 2010/09/16 | 1,630 | 1,634 | 1,601 | 1,623 | +14 | +0.9% | 694,600 |
| 2010/09/15 | 1,559 | 1,628 | 1,536 | 1,609 | +51 | +3.3% | 995,700 |
| 2010/09/14 | 1,573 | 1,580 | 1,552 | 1,558 | -23 | -1.5% | 619,700 |
| 2010/09/13 | 1,611 | 1,615 | 1,575 | 1,581 | -12 | -0.8% | 968,900 |
| 2010/09/10 | 1,615 | 1,617 | 1,583 | 1,593 | +9 | +0.6% | 1,210,900 |
| 2010/09/09 | 1,583 | 1,604 | 1,562 | 1,584 | +41 | +2.7% | 1,500,100 |
| 2010/09/08 | 1,544 | 1,550 | 1,525 | 1,543 | -22 | -1.4% | 1,647,500 |
| 2010/09/07 | 1,571 | 1,617 | 1,555 | 1,565 | -32 | -2% | 2,009,800 |
| 2010/09/06 | 1,543 | 1,599 | 1,540 | 1,597 | +82 | +5.4% | 2,731,100 |
| 2010/09/03 | 1,490 | 1,544 | 1,484 | 1,515 | +48 | +3.3% | 2,886,000 |
| 2010/09/02 | 1,451 | 1,484 | 1,445 | 1,467 | +54 | +3.8% | 1,438,600 |
| 2010/09/01 | 1,375 | 1,421 | 1,370 | 1,413 | +29 | +2.1% | 1,110,500 |
| 2010/08/31 | 1,400 | 1,408 | 1,380 | 1,384 | -59 | -4.1% | 989,400 |
| 2010/08/30 | 1,464 | 1,479 | 1,437 | 1,443 | +11 | +0.8% | 679,800 |
| 2010/08/27 | 1,388 | 1,436 | 1,383 | 1,432 | +41 | +2.9% | 1,015,700 |
| 2010/08/26 | 1,398 | 1,404 | 1,374 | 1,391 | +17 | +1.2% | 1,097,100 |
| 2010/08/25 | 1,364 | 1,386 | 1,356 | 1,374 | -20 | -1.4% | 978,500 |
| 2010/08/24 | 1,395 | 1,408 | 1,379 | 1,394 | -23 | -1.6% | 862,000 |
| 2010/08/23 | 1,428 | 1,431 | 1,409 | 1,417 | -26 | -1.8% | 890,900 |
| 2010/08/20 | 1,449 | 1,460 | 1,437 | 1,443 | -39 | -2.6% | 1,567,300 |
| 2010/08/19 | 1,452 | 1,490 | 1,451 | 1,482 | +35 | +2.4% | 1,379,000 |
| 2010/08/18 | 1,463 | 1,478 | 1,444 | 1,447 | -7 | -0.5% | 1,149,400 |
| 2010/08/17 | 1,429 | 1,463 | 1,417 | 1,454 | -5 | -0.3% | 1,891,500 |
| 2010/08/16 | 1,450 | 1,461 | 1,407 | 1,459 | -21 | -1.4% | 1,793,000 |
| 2010/08/13 | 1,476 | 1,500 | 1,463 | 1,480 | -12 | -0.8% | 1,267,400 |
| 2010/08/12 | 1,485 | 1,494 | 1,461 | 1,492 | -37 | -2.4% | 1,606,500 |
| 2010/08/11 | 1,600 | 1,606 | 1,519 | 1,529 | -111 | -6.8% | 1,702,800 |
| 2010/08/10 | 1,659 | 1,667 | 1,619 | 1,640 | +15 | +0.9% | 890,800 |
| 2010/08/09 | 1,619 | 1,637 | 1,616 | 1,625 | -16 | -1% | 527,700 |
| 2010/08/06 | 1,630 | 1,656 | 1,615 | 1,641 | -12 | -0.7% | 389,000 |
| 2010/08/05 | 1,659 | 1,675 | 1,640 | 1,653 | +34 | +2.1% | 816,200 |
| 2010/08/04 | 1,658 | 1,660 | 1,613 | 1,619 | -70 | -4.1% | 1,018,300 |
| 2010/08/03 | 1,722 | 1,738 | 1,677 | 1,689 | -6 | -0.4% | 1,028,700 |
| 2010/08/02 | 1,705 | 1,730 | 1,690 | 1,695 | -12 | -0.7% | 818,200 |
| 2010/07/30 | 1,740 | 1,747 | 1,701 | 1,707 | -56 | -3.2% | 1,085,700 |
| 2010/07/29 | 1,748 | 1,789 | 1,744 | 1,763 | -2 | -0.1% | 948,900 |
| 2010/07/28 | 1,721 | 1,769 | 1,721 | 1,765 | +64 | +3.8% | 1,962,200 |
| 2010/07/27 | 1,787 | 1,791 | 1,685 | 1,701 | -119 | -6.5% | 2,987,300 |
| 2010/07/26 | 1,824 | 1,840 | 1,804 | 1,820 | +27 | +1.5% | 597,400 |
| 2010/07/23 | 1,747 | 1,804 | 1,747 | 1,793 | +68 | +3.9% | 1,138,500 |
| 2010/07/22 | 1,760 | 1,781 | 1,714 | 1,725 | -44 | -2.5% | 1,115,300 |
| 2010/07/21 | 1,837 | 1,841 | 1,760 | 1,769 | -33 | -1.8% | 862,500 |
| 2010/07/20 | 1,800 | 1,811 | 1,780 | 1,802 | -27 | -1.5% | 1,046,300 |
| 2010/07/16 | 1,889 | 1,889 | 1,795 | 1,829 | -67 | -3.5% | 1,417,000 |
| 2010/07/15 | 1,901 | 1,917 | 1,873 | 1,896 | -30 | -1.6% | 895,000 |
| 2010/07/14 | 1,865 | 1,935 | 1,864 | 1,926 | +98 | +5.4% | 1,748,800 |
| 2010/07/13 | 1,827 | 1,855 | 1,812 | 1,828 | -1 | -0.1% | 1,020,400 |
| 2010/07/12 | 1,838 | 1,871 | 1,821 | 1,829 | +2 | +0.1% | 1,270,100 |
3651～
3700
件表示中 / 6002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 | 402,400円 | +3.0% | +30.4% | 6.11% | 25.05倍 | 1.39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 |
| オルガノ | 1,132,000円 | +7.2% | +9.0% | 1.50% | 19.94倍 | 4.30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 |
| 三井海洋 | 801,000円 | -11.6% | +36.4% | 1.50% | 12.82倍 | 2.95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 |
| ＤＭＧ森精 | 336,400円 | -5.7% | -16.5% | 3.12% | 23.85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 |
| ジェイテクト | 144,300円 | -6.1% | +45.7% | 4.16% | 22.97倍 | 0.62倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
