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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 1,900 | 1,947 | 1,791 | 1,830 | -17 | -0.9% | 1,334,900 |
| 2008/04/08 | 1,839 | 1,862 | 1,836 | 1,847 | +24 | +1.3% | 924,000 |
| 2008/04/07 | 1,835 | 1,845 | 1,808 | 1,823 | +8 | +0.4% | 599,500 |
| 2008/04/04 | 1,839 | 1,846 | 1,805 | 1,815 | -41 | -2.2% | 479,900 |
| 2008/04/03 | 1,821 | 1,860 | 1,782 | 1,856 | +58 | +3.2% | 849,200 |
| 2008/04/02 | 1,797 | 1,809 | 1,782 | 1,798 | +66 | +3.8% | 790,600 |
| 2008/04/01 | 1,720 | 1,753 | 1,703 | 1,732 | +15 | +0.9% | 1,369,800 |
| 2008/03/31 | 1,772 | 1,779 | 1,684 | 1,717 | -84 | -4.7% | 1,257,900 |
| 2008/03/28 | 1,784 | 1,806 | 1,753 | 1,801 | -4 | -0.2% | 933,200 |
| 2008/03/27 | 1,804 | 1,849 | 1,765 | 1,805 | +2 | +0.1% | 1,083,700 |
| 2008/03/26 | 1,799 | 1,841 | 1,781 | 1,803 | -16 | -0.9% | 527,900 |
| 2008/03/25 | 1,800 | 1,837 | 1,791 | 1,819 | +58 | +3.3% | 461,500 |
| 2008/03/24 | 1,750 | 1,799 | 1,740 | 1,761 | -19 | -1.1% | 664,700 |
| 2008/03/21 | 1,733 | 1,786 | 1,733 | 1,780 | +47 | +2.7% | 455,400 |
| 2008/03/19 | 1,750 | 1,751 | 1,705 | 1,733 | +43 | +2.5% | 843,500 |
| 2008/03/18 | 1,652 | 1,702 | 1,652 | 1,690 | +54 | +3.3% | 1,611,600 |
| 2008/03/17 | 1,646 | 1,656 | 1,551 | 1,636 | -67 | -3.9% | 1,481,800 |
| 2008/03/14 | 1,761 | 1,762 | 1,686 | 1,703 | -53 | -3% | 1,019,700 |
| 2008/03/13 | 1,777 | 1,824 | 1,721 | 1,756 | -49 | -2.7% | 1,168,500 |
| 2008/03/12 | 1,910 | 1,925 | 1,791 | 1,805 | +15 | +0.8% | 1,249,600 |
| 2008/03/11 | 1,732 | 1,794 | 1,710 | 1,790 | +50 | +2.9% | 1,590,500 |
| 2008/03/10 | 1,766 | 1,790 | 1,710 | 1,740 | -104 | -5.6% | 1,949,000 |
| 2008/03/07 | 1,850 | 1,876 | 1,826 | 1,844 | -66 | -3.5% | 763,300 |
| 2008/03/06 | 1,877 | 1,946 | 1,877 | 1,910 | +21 | +1.1% | 763,800 |
| 2008/03/05 | 1,890 | 1,917 | 1,871 | 1,889 | +1 | +0.1% | 973,600 |
| 2008/03/04 | 1,910 | 1,916 | 1,855 | 1,888 | -42 | -2.2% | 1,207,000 |
| 2008/03/03 | 1,958 | 1,958 | 1,917 | 1,930 | -75 | -3.7% | 1,568,400 |
| 2008/02/29 | 1,995 | 2,025 | 1,956 | 2,005 | -75 | -3.6% | 1,286,700 |
| 2008/02/28 | 2,030 | 2,085 | 2,020 | 2,080 | -30 | -1.4% | 596,400 |
| 2008/02/27 | 2,110 | 2,150 | 2,100 | 2,110 | +20 | +1% | 779,700 |
| 2008/02/26 | 2,160 | 2,190 | 2,085 | 2,090 | -50 | -2.3% | 1,220,700 |
| 2008/02/25 | 2,095 | 2,160 | 2,095 | 2,140 | +45 | +2.1% | 768,200 |
| 2008/02/22 | 2,090 | 2,110 | 2,045 | 2,095 | ±0 | ±0% | 722,300 |
| 2008/02/21 | 2,050 | 2,125 | 2,050 | 2,095 | +80 | +4% | 1,058,300 |
| 2008/02/20 | 2,065 | 2,080 | 2,005 | 2,015 | -40 | -1.9% | 937,700 |
| 2008/02/19 | 2,050 | 2,075 | 2,005 | 2,055 | +10 | +0.5% | 941,100 |
| 2008/02/18 | 1,984 | 2,075 | 1,984 | 2,045 | +63 | +3.2% | 1,383,200 |
| 2008/02/15 | 1,904 | 1,995 | 1,903 | 1,982 | +79 | +4.2% | 1,479,300 |
| 2008/02/14 | 1,900 | 1,914 | 1,881 | 1,903 | +93 | +5.1% | 1,871,100 |
| 2008/02/13 | 1,900 | 1,900 | 1,804 | 1,810 | -76 | -4% | 2,406,100 |
| 2008/02/12 | 1,899 | 1,935 | 1,870 | 1,886 | -12 | -0.6% | 1,115,700 |
| 2008/02/08 | 1,907 | 1,939 | 1,861 | 1,898 | -69 | -3.5% | 2,004,900 |
| 2008/02/07 | 1,959 | 2,015 | 1,917 | 1,967 | +8 | +0.4% | 1,296,000 |
| 2008/02/06 | 2,060 | 2,065 | 1,950 | 1,959 | -141 | -6.7% | 2,559,700 |
| 2008/02/05 | 2,110 | 2,180 | 2,050 | 2,100 | -10 | -0.5% | 1,684,500 |
| 2008/02/04 | 2,160 | 2,175 | 2,090 | 2,110 | -10 | -0.5% | 986,400 |
| 2008/02/01 | 2,160 | 2,185 | 2,100 | 2,120 | +10 | +0.5% | 1,246,100 |
| 2008/01/31 | 1,995 | 2,120 | 1,963 | 2,110 | +35 | +1.7% | 1,244,000 |
| 2008/01/30 | 2,085 | 2,140 | 2,045 | 2,075 | +15 | +0.7% | 910,900 |
| 2008/01/29 | 2,040 | 2,090 | 2,000 | 2,060 | +60 | +3% | 851,400 |
4251～
4300
件表示中 / 6002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 | 393,600円 | +3.0% | +30.4% | 6.25% | 24.50倍 | 1.36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 |
| オルガノ | 1,127,000円 | +7.2% | +9.0% | 1.51% | 19.85倍 | 4.28倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三井海洋 | 763,000円 | -11.6% | +36.4% | 1.57% | 12.21倍 | 2.81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 |
| ＤＭＧ森精 | 332,300円 | -5.7% | -16.5% | 3.16% | 23.56倍 | 1.52倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| ジェイテクト | 142,200円 | -6.1% | +45.7% | 4.22% | 22.63倍 | 0.61倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
