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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 2,865 | 2,895 | 2,840 | 2,875 | -35 | -1.2% | 614,100 |
| 2007/07/24 | 2,900 | 2,925 | 2,895 | 2,910 | +15 | +0.5% | 510,400 |
| 2007/07/23 | 2,905 | 2,925 | 2,875 | 2,895 | -50 | -1.7% | 694,000 |
| 2007/07/20 | 2,965 | 2,970 | 2,940 | 2,945 | -15 | -0.5% | 536,800 |
| 2007/07/19 | 2,960 | 2,975 | 2,955 | 2,960 | ±0 | ±0% | 482,600 |
| 2007/07/18 | 2,965 | 2,975 | 2,960 | 2,960 | ±0 | ±0% | 497,300 |
| 2007/07/17 | 2,970 | 3,000 | 2,960 | 2,960 | +10 | +0.3% | 673,900 |
| 2007/07/13 | 2,950 | 2,965 | 2,935 | 2,950 | +25 | +0.9% | 940,600 |
| 2007/07/12 | 2,965 | 2,995 | 2,910 | 2,925 | -40 | -1.3% | 738,900 |
| 2007/07/11 | 2,975 | 2,980 | 2,930 | 2,965 | -25 | -0.8% | 816,200 |
| 2007/07/10 | 3,000 | 3,020 | 2,990 | 2,990 | +10 | +0.3% | 1,076,200 |
| 2007/07/09 | 2,955 | 2,985 | 2,905 | 2,980 | -10 | -0.3% | 1,824,500 |
| 2007/07/06 | 3,020 | 3,030 | 2,990 | 2,990 | -10 | -0.3% | 621,200 |
| 2007/07/05 | 3,030 | 3,030 | 2,990 | 3,000 | -20 | -0.7% | 737,000 |
| 2007/07/04 | 3,050 | 3,060 | 3,010 | 3,020 | -10 | -0.3% | 540,100 |
| 2007/07/03 | 3,070 | 3,080 | 3,010 | 3,030 | -30 | -1% | 902,400 |
| 2007/07/02 | 3,090 | 3,090 | 3,050 | 3,060 | -30 | -1% | 475,700 |
| 2007/06/29 | 3,020 | 3,100 | 3,020 | 3,090 | +40 | +1.3% | 528,600 |
| 2007/06/28 | 3,070 | 3,080 | 3,010 | 3,050 | -40 | -1.3% | 863,800 |
| 2007/06/27 | 3,100 | 3,110 | 3,060 | 3,090 | -40 | -1.3% | 712,800 |
| 2007/06/26 | 3,140 | 3,170 | 3,110 | 3,130 | +20 | +0.6% | 1,171,200 |
| 2007/06/25 | 3,090 | 3,140 | 3,080 | 3,110 | -30 | -1% | 801,700 |
| 2007/06/22 | 3,120 | 3,140 | 3,090 | 3,140 | +50 | +1.6% | 879,200 |
| 2007/06/21 | 3,050 | 3,120 | 3,040 | 3,090 | +30 | +1% | 1,007,400 |
| 2007/06/20 | 3,070 | 3,070 | 3,040 | 3,060 | -20 | -0.6% | 794,100 |
| 2007/06/19 | 3,120 | 3,120 | 3,060 | 3,080 | -30 | -1% | 773,200 |
| 2007/06/18 | 3,100 | 3,120 | 3,070 | 3,110 | -10 | -0.3% | 1,274,900 |
| 2007/06/15 | 3,110 | 3,160 | 3,070 | 3,120 | -40 | -1.3% | 1,317,800 |
| 2007/06/14 | 3,070 | 3,180 | 3,060 | 3,160 | +130 | +4.3% | 988,600 |
| 2007/06/13 | 3,010 | 3,030 | 2,990 | 3,030 | -30 | -1% | 968,400 |
| 2007/06/12 | 3,100 | 3,110 | 3,050 | 3,060 | -20 | -0.6% | 482,600 |
| 2007/06/11 | 3,110 | 3,120 | 3,070 | 3,080 | +10 | +0.3% | 659,300 |
| 2007/06/08 | 3,090 | 3,100 | 3,060 | 3,070 | -120 | -3.8% | 1,241,800 |
| 2007/06/07 | 3,160 | 3,210 | 3,150 | 3,190 | +30 | +0.9% | 1,367,400 |
| 2007/06/06 | 3,080 | 3,190 | 3,070 | 3,160 | +100 | +3.3% | 1,202,600 |
| 2007/06/05 | 3,030 | 3,100 | 3,030 | 3,060 | +50 | +1.7% | 880,300 |
| 2007/06/04 | 3,030 | 3,030 | 2,975 | 3,010 | -10 | -0.3% | 1,023,000 |
| 2007/06/01 | 3,060 | 3,060 | 3,020 | 3,020 | -10 | -0.3% | 701,000 |
| 2007/05/31 | 2,975 | 3,060 | 2,970 | 3,030 | +70 | +2.4% | 1,864,100 |
| 2007/05/30 | 2,995 | 3,000 | 2,945 | 2,960 | -40 | -1.3% | 920,800 |
| 2007/05/29 | 2,915 | 3,030 | 2,915 | 3,000 | +85 | +2.9% | 1,723,200 |
| 2007/05/28 | 2,925 | 2,945 | 2,905 | 2,915 | +10 | +0.3% | 485,600 |
| 2007/05/25 | 2,905 | 2,915 | 2,875 | 2,905 | -65 | -2.2% | 1,246,600 |
| 2007/05/24 | 2,895 | 2,975 | 2,890 | 2,970 | +65 | +2.2% | 906,200 |
| 2007/05/23 | 2,940 | 2,950 | 2,885 | 2,905 | -30 | -1% | 696,500 |
| 2007/05/22 | 2,900 | 2,950 | 2,865 | 2,935 | +15 | +0.5% | 1,576,900 |
| 2007/05/21 | 2,800 | 2,935 | 2,775 | 2,920 | +115 | +4.1% | 2,144,000 |
| 2007/05/18 | 2,820 | 2,860 | 2,755 | 2,805 | -10 | -0.4% | 1,087,300 |
| 2007/05/17 | 2,770 | 2,840 | 2,755 | 2,815 | +55 | +2% | 967,600 |
| 2007/05/16 | 2,750 | 2,775 | 2,735 | 2,760 | ±0 | ±0% | 876,800 |
4351～
4400
件表示中 / 5929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 | 339,500円 | +3.0% | +30.4% | 4.32% | 21.13倍 | 0.99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 | 608,000円 | +6.9% | +12.8% | 1.25% | 27.97倍 | 2.47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 |
| フジテック | 571,800円 | +5.5% | +4.2% | 2.89% | 31.43倍 | 2.92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 |
| 三浦工 | 314,300円 | +55.0% | +9.0% | 1.75% | 16.99倍 | 2.09倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| ＤＭＧ森精 | 274,600円 | -5.7% | -16.5% | 3.82% | 19.47倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
