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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 3,210 | 3,230 | 3,140 | 3,170 | -50 | -1.6% | 809,000 |
| 2006/07/06 | 3,200 | 3,230 | 3,150 | 3,220 | -30 | -0.9% | 752,300 |
| 2006/07/05 | 3,270 | 3,330 | 3,220 | 3,250 | -120 | -3.6% | 1,569,400 |
| 2006/07/04 | 3,410 | 3,430 | 3,340 | 3,370 | -30 | -0.9% | 934,300 |
| 2006/07/03 | 3,430 | 3,450 | 3,400 | 3,400 | -10 | -0.3% | 713,600 |
| 2006/06/30 | 3,390 | 3,420 | 3,370 | 3,410 | +80 | +2.4% | 575,300 |
| 2006/06/29 | 3,270 | 3,330 | 3,260 | 3,330 | +70 | +2.1% | 541,500 |
| 2006/06/28 | 3,230 | 3,290 | 3,230 | 3,260 | -70 | -2.1% | 458,100 |
| 2006/06/27 | 3,360 | 3,370 | 3,300 | 3,330 | -30 | -0.9% | 427,400 |
| 2006/06/26 | 3,380 | 3,380 | 3,320 | 3,360 | +30 | +0.9% | 641,400 |
| 2006/06/23 | 3,260 | 3,350 | 3,190 | 3,330 | +50 | +1.5% | 1,266,500 |
| 2006/06/22 | 3,200 | 3,310 | 3,200 | 3,280 | +130 | +4.1% | 668,600 |
| 2006/06/21 | 3,180 | 3,240 | 3,130 | 3,150 | -10 | -0.3% | 722,100 |
| 2006/06/20 | 3,160 | 3,220 | 3,130 | 3,160 | -50 | -1.6% | 667,700 |
| 2006/06/19 | 3,250 | 3,270 | 3,190 | 3,210 | -80 | -2.4% | 931,400 |
| 2006/06/16 | 3,320 | 3,350 | 3,240 | 3,290 | +170 | +5.4% | 1,106,000 |
| 2006/06/15 | 3,160 | 3,200 | 3,090 | 3,120 | -30 | -1% | 1,163,000 |
| 2006/06/14 | 3,080 | 3,190 | 3,030 | 3,150 | +50 | +1.6% | 824,300 |
| 2006/06/13 | 3,150 | 3,190 | 3,100 | 3,100 | -90 | -2.8% | 1,174,600 |
| 2006/06/12 | 3,180 | 3,210 | 3,120 | 3,190 | +60 | +1.9% | 1,835,700 |
| 2006/06/09 | 3,100 | 3,160 | 3,010 | 3,130 | +120 | +4% | 2,034,300 |
| 2006/06/08 | 2,995 | 3,030 | 2,905 | 3,010 | +10 | +0.3% | 2,176,500 |
| 2006/06/07 | 3,100 | 3,200 | 2,990 | 3,000 | -140 | -4.5% | 1,529,400 |
| 2006/06/06 | 3,200 | 3,210 | 3,100 | 3,140 | -120 | -3.7% | 1,830,900 |
| 2006/06/05 | 3,300 | 3,320 | 3,250 | 3,260 | -30 | -0.9% | 775,900 |
| 2006/06/02 | 3,350 | 3,370 | 3,180 | 3,290 | -50 | -1.5% | 2,071,800 |
| 2006/06/01 | 3,420 | 3,420 | 3,300 | 3,340 | -80 | -2.3% | 990,600 |
| 2006/05/31 | 3,360 | 3,420 | 3,320 | 3,420 | -90 | -2.6% | 1,701,400 |
| 2006/05/30 | 3,600 | 3,610 | 3,500 | 3,510 | -70 | -2% | 989,800 |
| 2006/05/29 | 3,610 | 3,670 | 3,550 | 3,580 | -60 | -1.6% | 985,000 |
| 2006/05/26 | 3,560 | 3,640 | 3,560 | 3,640 | +30 | +0.8% | 693,400 |
| 2006/05/25 | 3,650 | 3,680 | 3,580 | 3,610 | -130 | -3.5% | 1,157,500 |
| 2006/05/24 | 3,650 | 3,790 | 3,650 | 3,740 | +130 | +3.6% | 1,091,500 |
| 2006/05/23 | 3,650 | 3,700 | 3,500 | 3,610 | -190 | -5% | 2,332,800 |
| 2006/05/22 | 3,790 | 3,890 | 3,780 | 3,800 | +20 | +0.5% | 1,259,800 |
| 2006/05/19 | 3,800 | 3,830 | 3,670 | 3,780 | +260 | +7.4% | 2,886,800 |
| 2006/05/18 | 3,400 | 3,530 | 3,370 | 3,520 | +50 | +1.4% | 780,700 |
| 2006/05/17 | 3,370 | 3,500 | 3,370 | 3,470 | +110 | +3.3% | 698,400 |
| 2006/05/16 | 3,430 | 3,490 | 3,340 | 3,360 | -120 | -3.4% | 1,060,600 |
| 2006/05/15 | 3,450 | 3,560 | 3,450 | 3,480 | -110 | -3.1% | 858,300 |
| 2006/05/12 | 3,590 | 3,640 | 3,520 | 3,590 | -40 | -1.1% | 401,300 |
| 2006/05/11 | 3,710 | 3,750 | 3,620 | 3,630 | -80 | -2.2% | 314,100 |
| 2006/05/10 | 3,770 | 3,800 | 3,660 | 3,710 | -50 | -1.3% | 347,700 |
| 2006/05/09 | 3,760 | 3,840 | 3,730 | 3,760 | +40 | +1.1% | 575,600 |
| 2006/05/08 | 3,850 | 3,870 | 3,710 | 3,720 | -80 | -2.1% | 707,900 |
| 2006/05/02 | 3,740 | 3,810 | 3,730 | 3,800 | +70 | +1.9% | 441,400 |
| 2006/05/01 | 3,720 | 3,760 | 3,700 | 3,730 | +10 | +0.3% | 464,300 |
| 2006/04/28 | 3,720 | 3,730 | 3,630 | 3,720 | +10 | +0.3% | 651,700 |
| 2006/04/27 | 3,700 | 3,720 | 3,690 | 3,710 | +20 | +0.5% | 400,900 |
| 2006/04/26 | 3,640 | 3,700 | 3,620 | 3,690 | +70 | +1.9% | 372,600 |
4651～
4700
件表示中 / 5971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 | 386,300円 | +3.0% | +30.4% | 6.37% | 24.04倍 | 1.13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 | 824,500円 | +16.7% | +4.3% | 1.07% | 32.80倍 | 3.14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 | 158,400円 | +2.1% | -18.6% | 3.91% | 16.39倍 | 0.98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 | 594,700円 | +1.1% | +26.2% | 2.94% | 27.30倍 | 2.98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 |
| ＤＭＧ森精 | 319,500円 | -5.7% | -16.5% | 3.29% | 22.65倍 | 1.44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
