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 |
|---|---|---|---|---|---|---|---|
| 2007/02/28 | 3,010 | 3,030 | 2,900 | 2,980 | -130 | -4.2% | 1,916,400 |
| 2007/02/27 | 3,100 | 3,130 | 3,090 | 3,110 | +20 | +0.6% | 704,800 |
| 2007/02/26 | 3,130 | 3,130 | 3,060 | 3,090 | -10 | -0.3% | 1,041,600 |
| 2007/02/23 | 3,050 | 3,120 | 3,030 | 3,100 | +70 | +2.3% | 1,425,600 |
| 2007/02/22 | 3,020 | 3,100 | 3,010 | 3,030 | ±0 | ±0% | 1,490,600 |
| 2007/02/21 | 2,975 | 3,030 | 2,975 | 3,030 | +45 | +1.5% | 1,125,800 |
| 2007/02/20 | 2,985 | 2,995 | 2,960 | 2,985 | -25 | -0.8% | 1,055,200 |
| 2007/02/19 | 2,970 | 3,020 | 2,970 | 3,010 | +40 | +1.3% | 968,600 |
| 2007/02/16 | 2,955 | 2,990 | 2,950 | 2,970 | -15 | -0.5% | 1,002,500 |
| 2007/02/15 | 2,995 | 2,995 | 2,970 | 2,985 | +20 | +0.7% | 512,900 |
| 2007/02/14 | 2,965 | 2,980 | 2,960 | 2,965 | +15 | +0.5% | 604,600 |
| 2007/02/13 | 2,975 | 2,975 | 2,930 | 2,950 | -25 | -0.8% | 1,255,000 |
| 2007/02/09 | 2,925 | 3,000 | 2,925 | 2,975 | +60 | +2.1% | 1,260,000 |
| 2007/02/08 | 2,900 | 2,945 | 2,890 | 2,915 | +90 | +3.2% | 1,355,300 |
| 2007/02/07 | 2,885 | 2,900 | 2,785 | 2,825 | -100 | -3.4% | 1,351,400 |
| 2007/02/06 | 2,930 | 2,970 | 2,905 | 2,925 | ±0 | ±0% | 807,100 |
| 2007/02/05 | 3,030 | 3,030 | 2,910 | 2,925 | -75 | -2.5% | 1,607,700 |
| 2007/02/02 | 2,990 | 3,020 | 2,985 | 3,000 | +20 | +0.7% | 842,600 |
| 2007/02/01 | 2,955 | 2,995 | 2,945 | 2,980 | +60 | +2.1% | 1,411,900 |
| 2007/01/31 | 2,905 | 2,930 | 2,875 | 2,920 | +30 | +1% | 1,072,800 |
| 2007/01/30 | 2,900 | 2,920 | 2,875 | 2,890 | -5 | -0.2% | 685,200 |
| 2007/01/29 | 2,900 | 2,910 | 2,870 | 2,895 | +5 | +0.2% | 677,700 |
| 2007/01/26 | 2,900 | 2,910 | 2,870 | 2,890 | -15 | -0.5% | 647,000 |
| 2007/01/25 | 2,935 | 2,950 | 2,895 | 2,905 | -25 | -0.9% | 930,100 |
| 2007/01/24 | 2,960 | 2,960 | 2,925 | 2,930 | -30 | -1% | 676,700 |
| 2007/01/23 | 2,905 | 2,965 | 2,880 | 2,960 | +30 | +1% | 1,227,200 |
| 2007/01/22 | 2,965 | 2,970 | 2,925 | 2,930 | -30 | -1% | 1,456,200 |
| 2007/01/19 | 3,010 | 3,010 | 2,950 | 2,960 | -50 | -1.7% | 988,300 |
| 2007/01/18 | 3,010 | 3,040 | 2,985 | 3,010 | -40 | -1.3% | 506,200 |
| 2007/01/17 | 2,995 | 3,060 | 2,955 | 3,050 | +50 | +1.7% | 911,200 |
| 2007/01/16 | 3,020 | 3,020 | 2,980 | 3,000 | -10 | -0.3% | 574,300 |
| 2007/01/15 | 2,935 | 3,040 | 2,935 | 3,010 | +95 | +3.3% | 1,125,700 |
| 2007/01/12 | 2,905 | 2,940 | 2,870 | 2,915 | +20 | +0.7% | 958,400 |
| 2007/01/11 | 2,905 | 2,935 | 2,880 | 2,895 | -5 | -0.2% | 1,311,600 |
| 2007/01/10 | 2,970 | 2,970 | 2,880 | 2,900 | -80 | -2.7% | 1,435,300 |
| 2007/01/09 | 2,985 | 2,995 | 2,950 | 2,980 | -40 | -1.3% | 1,218,100 |
| 2007/01/05 | 3,080 | 3,090 | 2,995 | 3,020 | -80 | -2.6% | 759,700 |
| 2007/01/04 | 3,120 | 3,150 | 3,100 | 3,100 | +30 | +1% | 478,800 |
| 2006/12/29 | 3,070 | 3,090 | 3,060 | 3,070 | +20 | +0.7% | 213,700 |
| 2006/12/28 | 3,080 | 3,080 | 3,000 | 3,050 | ±0 | ±0% | 507,400 |
| 2006/12/27 | 3,070 | 3,110 | 3,050 | 3,050 | -20 | -0.7% | 866,000 |
| 2006/12/26 | 3,070 | 3,080 | 3,030 | 3,070 | +20 | +0.7% | 480,700 |
| 2006/12/25 | 3,040 | 3,070 | 3,030 | 3,050 | +10 | +0.3% | 320,700 |
| 2006/12/22 | 3,040 | 3,060 | 2,995 | 3,040 | -30 | -1% | 707,200 |
| 2006/12/21 | 3,010 | 3,080 | 2,990 | 3,070 | +70 | +2.3% | 987,000 |
| 2006/12/20 | 2,970 | 3,010 | 2,955 | 3,000 | +50 | +1.7% | 894,000 |
| 2006/12/19 | 3,010 | 3,020 | 2,945 | 2,950 | -60 | -2% | 1,134,900 |
| 2006/12/18 | 3,030 | 3,060 | 2,985 | 3,010 | -70 | -2.3% | 1,208,000 |
| 2006/12/15 | 3,070 | 3,080 | 3,010 | 3,080 | +60 | +2% | 1,332,700 |
| 2006/12/14 | 2,965 | 3,030 | 2,965 | 3,020 | +90 | +3.1% | 1,288,300 |
4451～
4500
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
