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 |
|---|---|---|---|---|---|---|---|
| 2009/10/14 | 1,699 | 1,699 | 1,616 | 1,657 | -38 | -2.2% | 829,400 |
| 2009/10/13 | 1,675 | 1,705 | 1,663 | 1,695 | +30 | +1.8% | 578,300 |
| 2009/10/09 | 1,619 | 1,673 | 1,602 | 1,665 | +65 | +4.1% | 600,300 |
| 2009/10/08 | 1,579 | 1,605 | 1,541 | 1,600 | +17 | +1.1% | 548,100 |
| 2009/10/07 | 1,593 | 1,612 | 1,575 | 1,583 | +20 | +1.3% | 700,200 |
| 2009/10/06 | 1,562 | 1,589 | 1,537 | 1,563 | +29 | +1.9% | 691,900 |
| 2009/10/05 | 1,571 | 1,592 | 1,518 | 1,534 | -53 | -3.3% | 664,100 |
| 2009/10/02 | 1,609 | 1,615 | 1,543 | 1,587 | -62 | -3.8% | 951,400 |
| 2009/10/01 | 1,739 | 1,739 | 1,604 | 1,649 | -109 | -6.2% | 1,570,300 |
| 2009/09/30 | 1,739 | 1,768 | 1,716 | 1,758 | +20 | +1.2% | 730,000 |
| 2009/09/29 | 1,743 | 1,756 | 1,730 | 1,738 | -2 | -0.1% | 295,400 |
| 2009/09/28 | 1,781 | 1,781 | 1,725 | 1,740 | -58 | -3.2% | 601,800 |
| 2009/09/25 | 1,780 | 1,821 | 1,766 | 1,798 | -40 | -2.2% | 516,100 |
| 2009/09/24 | 1,740 | 1,839 | 1,740 | 1,838 | +76 | +4.3% | 804,700 |
| 2009/09/18 | 1,757 | 1,782 | 1,733 | 1,762 | -19 | -1.1% | 498,100 |
| 2009/09/17 | 1,750 | 1,800 | 1,750 | 1,781 | +42 | +2.4% | 647,000 |
| 2009/09/16 | 1,714 | 1,779 | 1,714 | 1,739 | +29 | +1.7% | 736,000 |
| 2009/09/15 | 1,712 | 1,745 | 1,697 | 1,710 | -5 | -0.3% | 450,900 |
| 2009/09/14 | 1,746 | 1,748 | 1,704 | 1,715 | -27 | -1.5% | 474,200 |
| 2009/09/11 | 1,750 | 1,754 | 1,728 | 1,742 | -28 | -1.6% | 632,600 |
| 2009/09/10 | 1,762 | 1,788 | 1,756 | 1,770 | +16 | +0.9% | 643,400 |
| 2009/09/09 | 1,763 | 1,772 | 1,745 | 1,754 | +8 | +0.5% | 672,400 |
| 2009/09/08 | 1,734 | 1,755 | 1,734 | 1,746 | -7 | -0.4% | 479,400 |
| 2009/09/07 | 1,750 | 1,782 | 1,731 | 1,753 | +53 | +3.1% | 931,800 |
| 2009/09/04 | 1,709 | 1,718 | 1,692 | 1,700 | -9 | -0.5% | 430,500 |
| 2009/09/03 | 1,720 | 1,737 | 1,705 | 1,709 | -41 | -2.3% | 601,400 |
| 2009/09/02 | 1,741 | 1,750 | 1,723 | 1,750 | -17 | -1% | 487,300 |
| 2009/09/01 | 1,745 | 1,776 | 1,740 | 1,767 | +23 | +1.3% | 746,100 |
| 2009/08/31 | 1,802 | 1,824 | 1,735 | 1,744 | -45 | -2.5% | 1,109,000 |
| 2009/08/28 | 1,783 | 1,806 | 1,776 | 1,789 | +6 | +0.3% | 421,700 |
| 2009/08/27 | 1,772 | 1,795 | 1,754 | 1,783 | -16 | -0.9% | 442,200 |
| 2009/08/26 | 1,810 | 1,818 | 1,794 | 1,799 | +12 | +0.7% | 496,900 |
| 2009/08/25 | 1,767 | 1,798 | 1,752 | 1,787 | +20 | +1.1% | 463,600 |
| 2009/08/24 | 1,750 | 1,783 | 1,749 | 1,767 | +67 | +3.9% | 407,500 |
| 2009/08/21 | 1,700 | 1,740 | 1,666 | 1,700 | -29 | -1.7% | 933,000 |
| 2009/08/20 | 1,676 | 1,741 | 1,676 | 1,729 | +60 | +3.6% | 1,146,600 |
| 2009/08/19 | 1,669 | 1,702 | 1,663 | 1,669 | +18 | +1.1% | 482,500 |
| 2009/08/18 | 1,622 | 1,657 | 1,615 | 1,651 | -21 | -1.3% | 698,500 |
| 2009/08/17 | 1,694 | 1,708 | 1,667 | 1,672 | -52 | -3% | 420,300 |
| 2009/08/14 | 1,706 | 1,730 | 1,690 | 1,724 | +19 | +1.1% | 519,500 |
| 2009/08/13 | 1,663 | 1,710 | 1,655 | 1,705 | +72 | +4.4% | 457,900 |
| 2009/08/12 | 1,671 | 1,685 | 1,627 | 1,633 | -37 | -2.2% | 898,100 |
| 2009/08/11 | 1,671 | 1,727 | 1,663 | 1,670 | +33 | +2% | 1,438,000 |
| 2009/08/10 | 1,627 | 1,663 | 1,616 | 1,637 | +40 | +2.5% | 482,300 |
| 2009/08/07 | 1,583 | 1,604 | 1,547 | 1,597 | +23 | +1.5% | 551,100 |
| 2009/08/06 | 1,571 | 1,595 | 1,555 | 1,574 | +31 | +2% | 419,800 |
| 2009/08/05 | 1,598 | 1,606 | 1,543 | 1,543 | -50 | -3.1% | 438,200 |
| 2009/08/04 | 1,603 | 1,608 | 1,574 | 1,593 | +15 | +1% | 582,900 |
| 2009/08/03 | 1,580 | 1,598 | 1,575 | 1,578 | +24 | +1.5% | 605,200 |
| 2009/07/31 | 1,535 | 1,560 | 1,532 | 1,554 | +49 | +3.3% | 819,700 |
3851～
3900
件表示中 / 5972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 | 384,200円 | +3.0% | +30.4% | 6.40% | 23.91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 | 809,800円 | +16.7% | +4.3% | 1.09% | 32.22倍 | 3.08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 | 158,500円 | +2.1% | -18.6% | 3.91% | 16.41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 | 599,100円 | +1.1% | +26.2% | 2.92% | 27.50倍 | 3.00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 |
| 三井海洋 | 679,000円 | -11.6% | +36.4% | 1.77% | 10.87倍 | 2.48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 |
市場注目の銘柄
チャート関連のコラム
