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 |
|---|---|---|---|---|---|---|---|
| 2008/08/22 | 1,791 | 1,800 | 1,751 | 1,758 | -63 | -3.5% | 711,600 |
| 2008/08/21 | 1,780 | 1,857 | 1,770 | 1,821 | +50 | +2.8% | 1,160,700 |
| 2008/08/20 | 1,750 | 1,772 | 1,750 | 1,771 | +1 | +0.1% | 678,300 |
| 2008/08/19 | 1,787 | 1,790 | 1,751 | 1,770 | -72 | -3.9% | 867,700 |
| 2008/08/18 | 1,782 | 1,867 | 1,772 | 1,842 | +61 | +3.4% | 1,184,800 |
| 2008/08/15 | 1,785 | 1,807 | 1,757 | 1,781 | -4 | -0.2% | 945,600 |
| 2008/08/14 | 1,779 | 1,804 | 1,763 | 1,785 | -2 | -0.1% | 705,300 |
| 2008/08/13 | 1,806 | 1,809 | 1,762 | 1,787 | -18 | -1% | 1,161,400 |
| 2008/08/12 | 1,873 | 1,883 | 1,802 | 1,805 | -124 | -6.4% | 1,823,500 |
| 2008/08/11 | 1,881 | 1,937 | 1,880 | 1,929 | +51 | +2.7% | 743,300 |
| 2008/08/08 | 1,827 | 1,901 | 1,799 | 1,878 | +40 | +2.2% | 786,400 |
| 2008/08/07 | 1,866 | 1,870 | 1,814 | 1,838 | -32 | -1.7% | 661,400 |
| 2008/08/06 | 1,800 | 1,891 | 1,796 | 1,870 | +145 | +8.4% | 1,378,400 |
| 2008/08/05 | 1,770 | 1,770 | 1,725 | 1,725 | -53 | -3% | 1,067,700 |
| 2008/08/04 | 1,803 | 1,828 | 1,771 | 1,778 | -9 | -0.5% | 1,219,900 |
| 2008/08/01 | 1,909 | 1,910 | 1,777 | 1,787 | -147 | -7.6% | 1,701,700 |
| 2008/07/31 | 1,938 | 1,949 | 1,884 | 1,934 | +8 | +0.4% | 882,100 |
| 2008/07/30 | 1,943 | 1,956 | 1,915 | 1,926 | +11 | +0.6% | 714,800 |
| 2008/07/29 | 1,950 | 1,956 | 1,890 | 1,915 | -61 | -3.1% | 1,599,100 |
| 2008/07/28 | 2,030 | 2,045 | 1,961 | 1,976 | -39 | -1.9% | 1,180,400 |
| 2008/07/25 | 2,030 | 2,035 | 2,005 | 2,015 | -55 | -2.7% | 907,600 |
| 2008/07/24 | 2,000 | 2,090 | 1,999 | 2,070 | +88 | +4.4% | 1,131,700 |
| 2008/07/23 | 1,960 | 1,990 | 1,944 | 1,982 | +30 | +1.5% | 1,079,700 |
| 2008/07/22 | 1,884 | 1,960 | 1,871 | 1,952 | +126 | +6.9% | 3,375,300 |
| 2008/07/18 | 1,880 | 1,897 | 1,805 | 1,826 | -84 | -4.4% | 3,155,000 |
| 2008/07/17 | 1,919 | 1,956 | 1,902 | 1,910 | +21 | +1.1% | 1,857,700 |
| 2008/07/16 | 1,836 | 1,914 | 1,836 | 1,889 | +90 | +5% | 2,498,800 |
| 2008/07/15 | 1,841 | 1,847 | 1,790 | 1,799 | -41 | -2.2% | 1,463,500 |
| 2008/07/14 | 1,797 | 1,874 | 1,797 | 1,840 | +61 | +3.4% | 1,549,000 |
| 2008/07/11 | 1,826 | 1,828 | 1,769 | 1,779 | -22 | -1.2% | 829,900 |
| 2008/07/10 | 1,801 | 1,834 | 1,785 | 1,801 | -2 | -0.1% | 1,054,900 |
| 2008/07/09 | 1,805 | 1,850 | 1,795 | 1,803 | +45 | +2.6% | 1,501,400 |
| 2008/07/08 | 1,819 | 1,824 | 1,735 | 1,758 | -60 | -3.3% | 2,399,800 |
| 2008/07/07 | 1,867 | 1,867 | 1,792 | 1,818 | -50 | -2.7% | 2,363,200 |
| 2008/07/04 | 1,895 | 1,895 | 1,841 | 1,868 | -34 | -1.8% | 1,198,200 |
| 2008/07/03 | 1,928 | 1,928 | 1,846 | 1,902 | -25 | -1.3% | 2,274,700 |
| 2008/07/02 | 2,080 | 2,080 | 1,912 | 1,927 | -148 | -7.1% | 2,764,300 |
| 2008/07/01 | 2,090 | 2,095 | 2,060 | 2,075 | +15 | +0.7% | 1,146,300 |
| 2008/06/30 | 2,025 | 2,085 | 2,025 | 2,060 | +40 | +2% | 892,200 |
| 2008/06/27 | 2,030 | 2,035 | 2,005 | 2,020 | -70 | -3.3% | 1,120,300 |
| 2008/06/26 | 2,155 | 2,155 | 2,075 | 2,090 | -60 | -2.8% | 873,000 |
| 2008/06/25 | 2,100 | 2,150 | 2,045 | 2,150 | +30 | +1.4% | 1,252,500 |
| 2008/06/24 | 2,100 | 2,150 | 2,100 | 2,120 | -20 | -0.9% | 395,500 |
| 2008/06/23 | 2,110 | 2,170 | 2,070 | 2,140 | +50 | +2.4% | 927,500 |
| 2008/06/20 | 2,170 | 2,175 | 2,070 | 2,090 | -115 | -5.2% | 1,629,500 |
| 2008/06/19 | 2,245 | 2,245 | 2,135 | 2,205 | -60 | -2.6% | 1,559,600 |
| 2008/06/18 | 2,285 | 2,290 | 2,220 | 2,265 | -45 | -1.9% | 807,200 |
| 2008/06/17 | 2,330 | 2,350 | 2,295 | 2,310 | -10 | -0.4% | 530,700 |
| 2008/06/16 | 2,300 | 2,330 | 2,275 | 2,320 | +40 | +1.8% | 719,400 |
| 2008/06/13 | 2,265 | 2,320 | 2,255 | 2,280 | +100 | +4.6% | 1,555,200 |
4101～
4150
件表示中 / 5945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 | 390,700円 | +3.0% | +30.4% | 6.30% | 24.32倍 | 1.14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 |
| セガサミーＨＤ | 274,800円 | +10.7% | +5.4% | 2.00% | 15.67倍 | 1.54倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| 日製鋼 | 694,800円 | +16.7% | +4.3% | 1.27% | 27.64倍 | 2.65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 | 148,500円 | +2.1% | -8.5% | 4.18% | 15.39倍 | 0.92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 | 572,000円 | +1.1% | +26.2% | 3.06% | 26.26倍 | 2.87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 |
市場注目の銘柄
チャート関連のコラム
