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 |
|---|---|---|---|---|---|---|---|
| 2009/07/30 | 1,500 | 1,513 | 1,468 | 1,505 | +3 | +0.2% | 353,200 |
| 2009/07/29 | 1,473 | 1,516 | 1,472 | 1,502 | +10 | +0.7% | 240,600 |
| 2009/07/28 | 1,525 | 1,525 | 1,477 | 1,492 | -18 | -1.2% | 471,900 |
| 2009/07/27 | 1,519 | 1,522 | 1,491 | 1,510 | +17 | +1.1% | 819,000 |
| 2009/07/24 | 1,500 | 1,510 | 1,480 | 1,493 | +32 | +2.2% | 624,200 |
| 2009/07/23 | 1,474 | 1,487 | 1,449 | 1,461 | +7 | +0.5% | 462,800 |
| 2009/07/22 | 1,450 | 1,474 | 1,432 | 1,454 | +13 | +0.9% | 492,400 |
| 2009/07/21 | 1,412 | 1,445 | 1,410 | 1,441 | +49 | +3.5% | 723,100 |
| 2009/07/17 | 1,402 | 1,417 | 1,374 | 1,392 | -3 | -0.2% | 408,900 |
| 2009/07/16 | 1,399 | 1,417 | 1,386 | 1,395 | +49 | +3.6% | 920,300 |
| 2009/07/15 | 1,339 | 1,359 | 1,332 | 1,346 | +16 | +1.2% | 999,600 |
| 2009/07/14 | 1,287 | 1,352 | 1,287 | 1,330 | +63 | +5% | 797,200 |
| 2009/07/13 | 1,339 | 1,339 | 1,261 | 1,267 | -66 | -5% | 649,900 |
| 2009/07/10 | 1,341 | 1,364 | 1,321 | 1,333 | +32 | +2.5% | 1,084,700 |
| 2009/07/09 | 1,308 | 1,314 | 1,296 | 1,301 | -47 | -3.5% | 1,049,700 |
| 2009/07/08 | 1,353 | 1,364 | 1,332 | 1,348 | -45 | -3.2% | 746,100 |
| 2009/07/07 | 1,421 | 1,437 | 1,383 | 1,393 | -22 | -1.6% | 1,043,600 |
| 2009/07/06 | 1,437 | 1,439 | 1,404 | 1,415 | -21 | -1.5% | 645,700 |
| 2009/07/03 | 1,420 | 1,448 | 1,408 | 1,436 | +7 | +0.5% | 1,230,100 |
| 2009/07/02 | 1,440 | 1,450 | 1,413 | 1,429 | -10 | -0.7% | 1,261,100 |
| 2009/07/01 | 1,435 | 1,457 | 1,406 | 1,439 | -4 | -0.3% | 754,900 |
| 2009/06/30 | 1,447 | 1,461 | 1,433 | 1,443 | +6 | +0.4% | 561,100 |
| 2009/06/29 | 1,460 | 1,472 | 1,421 | 1,437 | -24 | -1.6% | 417,900 |
| 2009/06/26 | 1,473 | 1,473 | 1,442 | 1,461 | -8 | -0.5% | 295,500 |
| 2009/06/25 | 1,458 | 1,495 | 1,440 | 1,469 | +48 | +3.4% | 800,500 |
| 2009/06/24 | 1,401 | 1,430 | 1,391 | 1,421 | +21 | +1.5% | 933,700 |
| 2009/06/23 | 1,410 | 1,420 | 1,375 | 1,400 | -59 | -4% | 826,700 |
| 2009/06/22 | 1,456 | 1,481 | 1,437 | 1,459 | +4 | +0.3% | 452,400 |
| 2009/06/19 | 1,512 | 1,512 | 1,441 | 1,455 | -28 | -1.9% | 455,400 |
| 2009/06/18 | 1,496 | 1,496 | 1,465 | 1,483 | -3 | -0.2% | 582,800 |
| 2009/06/17 | 1,473 | 1,498 | 1,470 | 1,486 | +11 | +0.7% | 390,600 |
| 2009/06/16 | 1,489 | 1,495 | 1,460 | 1,475 | -60 | -3.9% | 680,100 |
| 2009/06/15 | 1,567 | 1,579 | 1,517 | 1,535 | -62 | -3.9% | 767,500 |
| 2009/06/12 | 1,590 | 1,605 | 1,577 | 1,597 | -3 | -0.2% | 822,200 |
| 2009/06/11 | 1,614 | 1,630 | 1,590 | 1,600 | +8 | +0.5% | 624,100 |
| 2009/06/10 | 1,521 | 1,604 | 1,521 | 1,592 | +44 | +2.8% | 917,500 |
| 2009/06/09 | 1,550 | 1,572 | 1,539 | 1,548 | -21 | -1.3% | 453,800 |
| 2009/06/08 | 1,590 | 1,625 | 1,553 | 1,569 | +13 | +0.8% | 1,056,700 |
| 2009/06/05 | 1,501 | 1,568 | 1,501 | 1,556 | +55 | +3.7% | 1,339,400 |
| 2009/06/04 | 1,494 | 1,520 | 1,485 | 1,501 | -23 | -1.5% | 766,600 |
| 2009/06/03 | 1,520 | 1,533 | 1,500 | 1,524 | +31 | +2.1% | 475,500 |
| 2009/06/02 | 1,494 | 1,509 | 1,480 | 1,493 | +39 | +2.7% | 866,700 |
| 2009/06/01 | 1,436 | 1,456 | 1,397 | 1,454 | +27 | +1.9% | 1,622,500 |
| 2009/05/29 | 1,430 | 1,435 | 1,410 | 1,427 | +1 | +0.1% | 1,512,800 |
| 2009/05/28 | 1,402 | 1,431 | 1,402 | 1,426 | -11 | -0.8% | 1,112,400 |
| 2009/05/27 | 1,452 | 1,459 | 1,421 | 1,437 | +3 | +0.2% | 567,200 |
| 2009/05/26 | 1,457 | 1,459 | 1,412 | 1,434 | -22 | -1.5% | 413,200 |
| 2009/05/25 | 1,473 | 1,485 | 1,438 | 1,456 | -34 | -2.3% | 483,600 |
| 2009/05/22 | 1,469 | 1,493 | 1,436 | 1,490 | +6 | +0.4% | 476,600 |
| 2009/05/21 | 1,500 | 1,500 | 1,472 | 1,484 | -26 | -1.7% | 599,400 |
3901～
3950
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 | 383,900円 | +3.0% | +30.4% | 6.41% | 23.89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 | 810,200円 | +16.7% | +4.3% | 1.09% | 32.24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 | 680,000円 | -11.6% | +36.4% | 1.76% | 10.88倍 | 2.49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
