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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 2,825 | 2,860 | 2,810 | 2,855 | +35 | +1.2% | 1,142,000 |
| 2006/08/21 | 2,910 | 2,920 | 2,820 | 2,820 | -55 | -1.9% | 1,528,600 |
| 2006/08/18 | 2,855 | 2,890 | 2,835 | 2,875 | +60 | +2.1% | 1,442,100 |
| 2006/08/17 | 2,860 | 2,900 | 2,810 | 2,815 | +35 | +1.3% | 2,856,800 |
| 2006/08/16 | 2,695 | 2,790 | 2,690 | 2,780 | +135 | +5.1% | 2,748,600 |
| 2006/08/15 | 2,650 | 2,670 | 2,625 | 2,645 | -15 | -0.6% | 1,370,000 |
| 2006/08/14 | 2,630 | 2,675 | 2,630 | 2,660 | +45 | +1.7% | 1,247,800 |
| 2006/08/11 | 2,655 | 2,680 | 2,605 | 2,615 | -50 | -1.9% | 1,754,500 |
| 2006/08/10 | 2,670 | 2,685 | 2,610 | 2,665 | -45 | -1.7% | 2,517,800 |
| 2006/08/09 | 2,650 | 2,715 | 2,590 | 2,710 | +40 | +1.5% | 2,962,700 |
| 2006/08/08 | 2,655 | 2,680 | 2,585 | 2,670 | +35 | +1.3% | 2,714,800 |
| 2006/08/07 | 2,705 | 2,710 | 2,575 | 2,635 | -115 | -4.2% | 2,732,900 |
| 2006/08/04 | 2,800 | 2,830 | 2,720 | 2,750 | -60 | -2.1% | 2,303,500 |
| 2006/08/03 | 2,900 | 2,915 | 2,795 | 2,810 | -110 | -3.8% | 3,042,100 |
| 2006/08/02 | 3,010 | 3,040 | 2,905 | 2,920 | -110 | -3.6% | 1,563,800 |
| 2006/08/01 | 3,050 | 3,120 | 3,000 | 3,030 | -20 | -0.7% | 1,449,900 |
| 2006/07/31 | 2,995 | 3,080 | 2,960 | 3,050 | +175 | +6.1% | 2,151,300 |
| 2006/07/28 | 2,830 | 2,885 | 2,800 | 2,875 | +75 | +2.7% | 418,100 |
| 2006/07/27 | 2,715 | 2,805 | 2,705 | 2,800 | +50 | +1.8% | 689,900 |
| 2006/07/26 | 2,825 | 2,850 | 2,720 | 2,750 | -70 | -2.5% | 944,200 |
| 2006/07/25 | 2,800 | 2,835 | 2,800 | 2,820 | +60 | +2.2% | 653,000 |
| 2006/07/24 | 2,790 | 2,790 | 2,700 | 2,760 | -65 | -2.3% | 560,000 |
| 2006/07/21 | 2,775 | 2,845 | 2,775 | 2,825 | +10 | +0.4% | 1,034,200 |
| 2006/07/20 | 2,820 | 2,835 | 2,765 | 2,815 | +90 | +3.3% | 543,800 |
| 2006/07/19 | 2,720 | 2,800 | 2,720 | 2,725 | +25 | +0.9% | 884,000 |
| 2006/07/18 | 2,780 | 2,800 | 2,655 | 2,700 | -120 | -4.3% | 1,192,200 |
| 2006/07/14 | 2,800 | 2,900 | 2,765 | 2,820 | -25 | -0.9% | 1,069,800 |
| 2006/07/13 | 2,860 | 2,875 | 2,730 | 2,845 | -110 | -3.7% | 2,209,900 |
| 2006/07/12 | 3,060 | 3,080 | 2,935 | 2,955 | -105 | -3.4% | 1,431,600 |
| 2006/07/11 | 3,170 | 3,170 | 2,990 | 3,060 | -120 | -3.8% | 1,514,900 |
| 2006/07/10 | 3,100 | 3,190 | 3,050 | 3,180 | +10 | +0.3% | 855,300 |
| 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 |
4651～
4700
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
