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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 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 |
| 2006/12/13 | 2,940 | 2,940 | 2,880 | 2,930 | -5 | -0.2% | 953,000 |
| 2006/12/12 | 2,935 | 2,935 | 2,900 | 2,935 | +15 | +0.5% | 530,700 |
| 2006/12/11 | 2,935 | 2,935 | 2,905 | 2,920 | +30 | +1% | 706,900 |
| 2006/12/08 | 2,890 | 2,930 | 2,870 | 2,890 | -30 | -1% | 846,900 |
| 2006/12/07 | 2,930 | 2,935 | 2,865 | 2,920 | -10 | -0.3% | 1,429,300 |
| 2006/12/06 | 2,905 | 2,945 | 2,880 | 2,930 | +20 | +0.7% | 1,436,800 |
| 2006/12/05 | 2,980 | 3,000 | 2,910 | 2,910 | -100 | -3.3% | 1,537,400 |
| 2006/12/04 | 3,010 | 3,030 | 2,985 | 3,010 | -40 | -1.3% | 824,600 |
| 2006/12/01 | 3,030 | 3,060 | 3,000 | 3,050 | +50 | +1.7% | 992,700 |
| 2006/11/30 | 2,970 | 3,010 | 2,965 | 3,000 | +60 | +2% | 1,431,700 |
| 2006/11/29 | 2,915 | 2,945 | 2,900 | 2,940 | +60 | +2.1% | 771,400 |
| 2006/11/28 | 2,770 | 2,890 | 2,765 | 2,880 | +35 | +1.2% | 541,600 |
| 2006/11/27 | 2,805 | 2,850 | 2,790 | 2,845 | ±0 | ±0% | 604,600 |
| 2006/11/24 | 2,880 | 2,890 | 2,815 | 2,845 | -65 | -2.2% | 883,400 |
| 2006/11/22 | 2,795 | 2,930 | 2,775 | 2,910 | +125 | +4.5% | 1,533,500 |
| 2006/11/21 | 2,780 | 2,800 | 2,755 | 2,785 | -20 | -0.7% | 1,527,400 |
| 2006/11/20 | 2,865 | 2,865 | 2,790 | 2,805 | -60 | -2.1% | 2,118,800 |
| 2006/11/17 | 2,810 | 2,935 | 2,790 | 2,865 | -105 | -3.5% | 4,251,000 |
| 2006/11/16 | 2,935 | 2,995 | 2,935 | 2,970 | +40 | +1.4% | 2,012,400 |
| 2006/11/15 | 2,910 | 2,950 | 2,895 | 2,930 | +175 | +6.4% | 1,733,300 |
| 2006/11/14 | 2,745 | 2,780 | 2,710 | 2,755 | +90 | +3.4% | 843,900 |
| 2006/11/13 | 2,720 | 2,725 | 2,650 | 2,665 | -50 | -1.8% | 1,527,800 |
| 2006/11/10 | 2,770 | 2,820 | 2,705 | 2,715 | -70 | -2.5% | 1,388,800 |
| 2006/11/09 | 2,845 | 2,860 | 2,750 | 2,785 | -55 | -1.9% | 880,300 |
| 2006/11/08 | 2,880 | 2,900 | 2,840 | 2,840 | -75 | -2.6% | 931,000 |
| 2006/11/07 | 2,930 | 2,955 | 2,900 | 2,915 | +10 | +0.3% | 805,600 |
| 2006/11/06 | 2,850 | 2,935 | 2,830 | 2,905 | -55 | -1.9% | 1,590,600 |
4551～
4600
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
