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 |
|---|---|---|---|---|---|---|---|
| 2010/03/25 | 1,900 | 1,974 | 1,900 | 1,969 | +71 | +3.7% | 997,200 |
| 2010/03/24 | 1,902 | 1,916 | 1,889 | 1,898 | +6 | +0.3% | 440,600 |
| 2010/03/23 | 1,885 | 1,900 | 1,874 | 1,892 | -16 | -0.8% | 510,800 |
| 2010/03/19 | 1,900 | 1,910 | 1,891 | 1,908 | +29 | +1.5% | 296,200 |
| 2010/03/18 | 1,895 | 1,901 | 1,870 | 1,879 | -9 | -0.5% | 513,700 |
| 2010/03/17 | 1,896 | 1,896 | 1,864 | 1,888 | +10 | +0.5% | 533,800 |
| 2010/03/16 | 1,880 | 1,900 | 1,875 | 1,878 | -17 | -0.9% | 555,000 |
| 2010/03/15 | 1,874 | 1,905 | 1,859 | 1,895 | -2 | -0.1% | 500,300 |
| 2010/03/12 | 1,914 | 1,914 | 1,879 | 1,897 | -8 | -0.4% | 415,500 |
| 2010/03/11 | 1,885 | 1,906 | 1,879 | 1,905 | +24 | +1.3% | 530,500 |
| 2010/03/10 | 1,884 | 1,888 | 1,862 | 1,881 | -6 | -0.3% | 373,100 |
| 2010/03/09 | 1,872 | 1,895 | 1,857 | 1,887 | +10 | +0.5% | 823,400 |
| 2010/03/08 | 1,848 | 1,877 | 1,842 | 1,877 | +73 | +4% | 601,800 |
| 2010/03/05 | 1,767 | 1,814 | 1,762 | 1,804 | +37 | +2.1% | 635,000 |
| 2010/03/04 | 1,799 | 1,799 | 1,755 | 1,767 | -17 | -1% | 622,700 |
| 2010/03/03 | 1,785 | 1,787 | 1,748 | 1,784 | ±0 | ±0% | 798,200 |
| 2010/03/02 | 1,745 | 1,788 | 1,730 | 1,784 | +57 | +3.3% | 771,200 |
| 2010/03/01 | 1,722 | 1,745 | 1,705 | 1,727 | +6 | +0.3% | 406,700 |
| 2010/02/26 | 1,720 | 1,733 | 1,702 | 1,721 | -6 | -0.3% | 496,300 |
| 2010/02/25 | 1,770 | 1,789 | 1,711 | 1,727 | -32 | -1.8% | 452,100 |
| 2010/02/24 | 1,779 | 1,779 | 1,744 | 1,759 | -34 | -1.9% | 312,300 |
| 2010/02/23 | 1,792 | 1,801 | 1,768 | 1,793 | -24 | -1.3% | 302,700 |
| 2010/02/22 | 1,824 | 1,848 | 1,802 | 1,817 | +46 | +2.6% | 499,400 |
| 2010/02/19 | 1,790 | 1,800 | 1,765 | 1,771 | -28 | -1.6% | 638,000 |
| 2010/02/18 | 1,797 | 1,816 | 1,784 | 1,799 | +12 | +0.7% | 454,000 |
| 2010/02/17 | 1,779 | 1,791 | 1,750 | 1,787 | +60 | +3.5% | 424,900 |
| 2010/02/16 | 1,720 | 1,733 | 1,708 | 1,727 | +21 | +1.2% | 461,400 |
| 2010/02/15 | 1,728 | 1,736 | 1,696 | 1,706 | -3 | -0.2% | 400,800 |
| 2010/02/12 | 1,724 | 1,730 | 1,692 | 1,709 | +5 | +0.3% | 762,100 |
| 2010/02/10 | 1,740 | 1,740 | 1,695 | 1,704 | -20 | -1.2% | 916,900 |
| 2010/02/09 | 1,700 | 1,740 | 1,694 | 1,724 | -7 | -0.4% | 654,800 |
| 2010/02/08 | 1,752 | 1,762 | 1,711 | 1,731 | -31 | -1.8% | 1,319,100 |
| 2010/02/05 | 1,808 | 1,816 | 1,754 | 1,762 | -73 | -4% | 1,058,100 |
| 2010/02/04 | 1,879 | 1,885 | 1,790 | 1,835 | -59 | -3.1% | 1,107,200 |
| 2010/02/03 | 1,873 | 1,908 | 1,865 | 1,894 | +101 | +5.6% | 1,671,600 |
| 2010/02/02 | 1,756 | 1,803 | 1,745 | 1,793 | +33 | +1.9% | 733,600 |
| 2010/02/01 | 1,779 | 1,780 | 1,731 | 1,760 | -31 | -1.7% | 998,100 |
| 2010/01/29 | 1,763 | 1,810 | 1,753 | 1,791 | +38 | +2.2% | 1,267,200 |
| 2010/01/28 | 1,740 | 1,771 | 1,736 | 1,753 | +34 | +2% | 536,500 |
| 2010/01/27 | 1,749 | 1,750 | 1,718 | 1,719 | -11 | -0.6% | 1,011,800 |
| 2010/01/26 | 1,802 | 1,813 | 1,723 | 1,730 | -89 | -4.9% | 2,125,600 |
| 2010/01/25 | 1,841 | 1,841 | 1,801 | 1,819 | -53 | -2.8% | 1,030,500 |
| 2010/01/22 | 1,900 | 1,907 | 1,865 | 1,872 | -46 | -2.4% | 1,227,600 |
| 2010/01/21 | 1,881 | 1,925 | 1,838 | 1,918 | +61 | +3.3% | 1,111,400 |
| 2010/01/20 | 1,872 | 1,910 | 1,850 | 1,857 | +2 | +0.1% | 1,077,100 |
| 2010/01/19 | 1,885 | 1,894 | 1,845 | 1,855 | -33 | -1.7% | 917,400 |
| 2010/01/18 | 1,871 | 1,893 | 1,865 | 1,888 | +17 | +0.9% | 886,200 |
| 2010/01/15 | 1,864 | 1,880 | 1,844 | 1,871 | +7 | +0.4% | 1,196,500 |
| 2010/01/14 | 1,777 | 1,880 | 1,777 | 1,864 | +59 | +3.3% | 1,557,400 |
| 2010/01/13 | 1,856 | 1,865 | 1,801 | 1,805 | -50 | -2.7% | 1,261,200 |
3701～
3750
件表示中 / 5930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 | 370,800円 | +3.0% | +30.4% | 6.63% | 23.08倍 | 1.08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 |
| ＳＡＮＫＹＯ | 227,500円 | -4.6% | -1.6% | 4.40% | 9.70倍 | 1.89倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| アマダ | 150,200円 | +0.4% | -8.7% | 4.13% | 13.41倍 | 0.93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 | 579,300円 | +5.5% | +4.2% | 2.85% | 31.84倍 | 2.95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 |
| 日製鋼 | 612,600円 | +6.9% | +12.8% | 1.24% | 28.18倍 | 2.49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 |
市場注目の銘柄
チャート関連のコラム
