ＴＢＫ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 |
|---|---|---|---|---|---|---|---|
| 2002/08/19 | 77 | 77 | 71 | 71 | -1 | -1.4% | 25,000 |
| 2002/08/16 | 75 | 75 | 72 | 72 | -6 | -7.7% | 2,000 |
| 2002/08/15 | 76 | 78 | 72 | 78 | +3 | +4% | 26,000 |
| 2002/08/14 | 75 | 77 | 73 | 75 | -3 | -3.8% | 19,000 |
| 2002/08/13 | 71 | 78 | 71 | 78 | +7 | +9.9% | 51,000 |
| 2002/08/12 | 72 | 74 | 71 | 71 | ±0 | ±0% | 32,000 |
| 2002/08/09 | 69 | 72 | 68 | 71 | +3 | +4.4% | 52,000 |
| 2002/08/08 | 70 | 70 | 68 | 68 | -3 | -4.2% | 16,000 |
| 2002/08/07 | 70 | 71 | 70 | 71 | +1 | +1.4% | 9,000 |
| 2002/08/06 | 71 | 71 | 70 | 70 | -2 | -2.8% | 15,000 |
| 2002/08/05 | 70 | 77 | 70 | 72 | +1 | +1.4% | 22,000 |
| 2002/08/02 | 71 | 72 | 69 | 71 | -2 | -2.7% | 35,000 |
| 2002/08/01 | 70 | 75 | 70 | 73 | -6 | -7.6% | 25,000 |
| 2002/07/31 | 81 | 81 | 77 | 79 | -2 | -2.5% | 9,000 |
| 2002/07/30 | 77 | 81 | 77 | 81 | +5 | +6.6% | 34,000 |
| 2002/07/29 | 72 | 76 | 72 | 76 | +2 | +2.7% | 24,000 |
| 2002/07/26 | 75 | 75 | 71 | 74 | -3 | -3.9% | 20,000 |
| 2002/07/25 | 84 | 84 | 77 | 77 | -2 | -2.5% | 27,000 |
| 2002/07/24 | 77 | 86 | 77 | 79 | +3 | +3.9% | 64,000 |
| 2002/07/23 | 73 | 76 | 70 | 76 | +4 | +5.6% | 73,000 |
| 2002/07/22 | 73 | 74 | 71 | 72 | -4 | -5.3% | 9,000 |
| 2002/07/19 | 78 | 83 | 76 | 76 | -3 | -3.8% | 14,000 |
| 2002/07/18 | 79 | 79 | 79 | 79 | +2 | +2.6% | 3,000 |
| 2002/07/17 | 77 | 77 | 76 | 77 | -2 | -2.5% | 18,000 |
| 2002/07/16 | 78 | 79 | 77 | 79 | ±0 | ±0% | 13,000 |
| 2002/07/15 | 82 | 82 | 75 | 79 | -6 | -7.1% | 58,000 |
| 2002/07/12 | 84 | 85 | 81 | 85 | - | - | 19,000 |
| 2002/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/10 | 81 | 90 | 81 | 89 | +5 | +6% | 3,000 |
| 2002/07/09 | 81 | 86 | 81 | 84 | -6 | -6.7% | 33,000 |
| 2002/07/08 | 95 | 95 | 88 | 90 | ±0 | ±0% | 54,000 |
| 2002/07/05 | 94 | 94 | 89 | 90 | -3 | -3.2% | 87,000 |
| 2002/07/04 | 88 | 93 | 85 | 93 | +6 | +6.9% | 98,000 |
| 2002/07/03 | 77 | 87 | 75 | 87 | +8 | +10.1% | 47,000 |
| 2002/07/02 | 79 | 79 | 75 | 79 | -1 | -1.3% | 15,000 |
| 2002/07/01 | 79 | 80 | 75 | 80 | +1 | +1.3% | 14,000 |
| 2002/06/28 | 71 | 84 | 71 | 79 | +10 | +14.5% | 26,000 |
| 2002/06/27 | 67 | 69 | 67 | 69 | +2 | +3% | 15,000 |
| 2002/06/26 | 68 | 68 | 67 | 67 | -1 | -1.5% | 12,000 |
| 2002/06/25 | 70 | 71 | 68 | 68 | -1 | -1.4% | 50,000 |
| 2002/06/24 | 71 | 71 | 64 | 69 | -4 | -5.5% | 74,000 |
| 2002/06/21 | 69 | 74 | 69 | 73 | -2 | -2.7% | 48,000 |
| 2002/06/20 | 76 | 77 | 71 | 75 | -5 | -6.3% | 58,000 |
| 2002/06/19 | 89 | 89 | 80 | 80 | -8 | -9.1% | 33,000 |
| 2002/06/18 | 88 | 92 | 88 | 88 | -1 | -1.1% | 16,000 |
| 2002/06/17 | 87 | 91 | 85 | 89 | +1 | +1.1% | 45,000 |
| 2002/06/14 | 90 | 90 | 88 | 88 | -2 | -2.2% | 46,000 |
| 2002/06/13 | 95 | 95 | 90 | 90 | -5 | -5.3% | 45,000 |
| 2002/06/12 | 95 | 96 | 93 | 95 | ±0 | ±0% | 30,000 |
| 2002/06/11 | 93 | 98 | 92 | 95 | +1 | +1.1% | 105,000 |
5601～
5650
件表示中 / 6987件
類似銘柄と比較する
現在ご覧いただいている「ＴＢＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＢＫ | 29,200円 | -4.4% | +223.6% | 2.74% | 13.87倍 | 0.29倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
| ミクニ | 28,500円 | -0.4% | -15.6% | 4.91% | 8.73倍 | 0.25倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| 東ラヂエタ | 91,600円 | -0.2% | -3.6% | 4.97% | 6.91倍 | 0.39倍 |
|
トラック向けラジエーター、クーラーを製造。いすゞ自動車向けが５割程度。建機用も製造 |
| ＭＵＲＯ | 114,500円 | +2.5% | +16.8% | 4.02% | 8.19倍 | 0.31倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、２輪向けも。金型から一貫生産が特徴 |
| レシップＨＤ | 43,600円 | -7.5% | -68.4% | 3.10% | 8.38倍 | 0.66倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
市場注目の銘柄
チャート関連のコラム
