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 |
|---|---|---|---|---|---|---|---|
| 2009/05/20 | 1,509 | 1,520 | 1,488 | 1,510 | -3 | -0.2% | 953,200 |
| 2009/05/19 | 1,492 | 1,514 | 1,453 | 1,513 | -8 | -0.5% | 1,156,200 |
| 2009/05/18 | 1,516 | 1,527 | 1,486 | 1,521 | -12 | -0.8% | 577,000 |
| 2009/05/15 | 1,464 | 1,534 | 1,463 | 1,533 | +70 | +4.8% | 797,300 |
| 2009/05/14 | 1,441 | 1,467 | 1,434 | 1,463 | -18 | -1.2% | 766,400 |
| 2009/05/13 | 1,490 | 1,507 | 1,465 | 1,481 | +1 | +0.1% | 589,100 |
| 2009/05/12 | 1,484 | 1,515 | 1,455 | 1,480 | -5 | -0.3% | 961,600 |
| 2009/05/11 | 1,519 | 1,547 | 1,469 | 1,485 | -15 | -1% | 746,100 |
| 2009/05/08 | 1,493 | 1,507 | 1,478 | 1,500 | +47 | +3.2% | 1,146,000 |
| 2009/05/07 | 1,400 | 1,453 | 1,394 | 1,453 | +73 | +5.3% | 1,352,700 |
| 2009/05/01 | 1,353 | 1,387 | 1,353 | 1,380 | +23 | +1.7% | 415,200 |
| 2009/04/30 | 1,336 | 1,367 | 1,331 | 1,357 | +70 | +5.4% | 852,600 |
| 2009/04/28 | 1,351 | 1,358 | 1,283 | 1,287 | -64 | -4.7% | 527,900 |
| 2009/04/27 | 1,369 | 1,369 | 1,320 | 1,351 | +21 | +1.6% | 546,300 |
| 2009/04/24 | 1,367 | 1,371 | 1,314 | 1,330 | -17 | -1.3% | 698,800 |
| 2009/04/23 | 1,378 | 1,378 | 1,317 | 1,347 | -15 | -1.1% | 724,100 |
| 2009/04/22 | 1,367 | 1,379 | 1,341 | 1,362 | +11 | +0.8% | 536,100 |
| 2009/04/21 | 1,355 | 1,358 | 1,321 | 1,351 | -45 | -3.2% | 692,200 |
| 2009/04/20 | 1,394 | 1,422 | 1,379 | 1,396 | -9 | -0.6% | 998,800 |
| 2009/04/17 | 1,396 | 1,418 | 1,377 | 1,405 | +29 | +2.1% | 716,700 |
| 2009/04/16 | 1,370 | 1,397 | 1,359 | 1,376 | +33 | +2.5% | 1,148,300 |
| 2009/04/15 | 1,408 | 1,424 | 1,310 | 1,343 | -105 | -7.3% | 986,400 |
| 2009/04/14 | 1,430 | 1,453 | 1,388 | 1,448 | +7 | +0.5% | 889,300 |
| 2009/04/13 | 1,452 | 1,459 | 1,413 | 1,441 | -10 | -0.7% | 329,800 |
| 2009/04/10 | 1,462 | 1,473 | 1,412 | 1,451 | +9 | +0.6% | 388,800 |
| 2009/04/09 | 1,409 | 1,443 | 1,406 | 1,442 | +49 | +3.5% | 594,400 |
| 2009/04/08 | 1,459 | 1,459 | 1,386 | 1,393 | -65 | -4.5% | 453,400 |
| 2009/04/07 | 1,476 | 1,511 | 1,436 | 1,458 | -38 | -2.5% | 458,600 |
| 2009/04/06 | 1,501 | 1,522 | 1,483 | 1,496 | +22 | +1.5% | 607,200 |
| 2009/04/03 | 1,520 | 1,548 | 1,455 | 1,474 | ±0 | ±0% | 1,277,800 |
| 2009/04/02 | 1,360 | 1,487 | 1,358 | 1,474 | +139 | +10.4% | 1,291,200 |
| 2009/04/01 | 1,322 | 1,350 | 1,300 | 1,335 | +13 | +1% | 887,600 |
| 2009/03/31 | 1,320 | 1,387 | 1,283 | 1,322 | +3 | +0.2% | 699,500 |
| 2009/03/30 | 1,385 | 1,420 | 1,298 | 1,319 | -46 | -3.4% | 929,500 |
| 2009/03/27 | 1,369 | 1,402 | 1,354 | 1,365 | +8 | +0.6% | 727,300 |
| 2009/03/26 | 1,306 | 1,367 | 1,306 | 1,357 | +51 | +3.9% | 632,000 |
| 2009/03/25 | 1,334 | 1,334 | 1,280 | 1,306 | -8 | -0.6% | 526,900 |
| 2009/03/24 | 1,347 | 1,347 | 1,293 | 1,314 | -13 | -1% | 1,188,200 |
| 2009/03/23 | 1,264 | 1,338 | 1,262 | 1,327 | +23 | +1.8% | 713,400 |
| 2009/03/19 | 1,349 | 1,350 | 1,290 | 1,304 | +5 | +0.4% | 507,400 |
| 2009/03/18 | 1,347 | 1,375 | 1,297 | 1,299 | -8 | -0.6% | 1,225,100 |
| 2009/03/17 | 1,300 | 1,315 | 1,294 | 1,307 | +13 | +1% | 859,000 |
| 2009/03/16 | 1,300 | 1,327 | 1,292 | 1,294 | +53 | +4.3% | 650,000 |
| 2009/03/13 | 1,211 | 1,262 | 1,211 | 1,241 | +31 | +2.6% | 845,800 |
| 2009/03/12 | 1,215 | 1,237 | 1,185 | 1,210 | -9 | -0.7% | 913,000 |
| 2009/03/11 | 1,147 | 1,233 | 1,132 | 1,219 | +109 | +9.8% | 1,215,600 |
| 2009/03/10 | 1,070 | 1,115 | 1,065 | 1,110 | +32 | +3% | 584,800 |
| 2009/03/09 | 1,088 | 1,108 | 1,051 | 1,078 | -30 | -2.7% | 865,100 |
| 2009/03/06 | 1,100 | 1,127 | 1,093 | 1,108 | -46 | -4% | 708,200 |
| 2009/03/05 | 1,136 | 1,168 | 1,123 | 1,154 | -3 | -0.3% | 855,300 |
3951～
4000
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 | 384,100円 | +3.0% | +30.4% | 6.40% | 23.90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 | 812,000円 | +16.7% | +4.3% | 1.08% | 32.31倍 | 3.09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 | 158,900円 | +2.1% | -18.6% | 3.90% | 16.45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 | 599,800円 | +1.1% | +26.2% | 2.92% | 27.53倍 | 3.01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 | 685,000円 | -11.6% | +36.4% | 1.75% | 10.96倍 | 2.50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
