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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 339 | 345 | 338 | 344 | +1 | +0.3% | 167,000 |
| 2010/06/14 | 330 | 343 | 329 | 343 | +19 | +5.9% | 296,000 |
| 2010/06/11 | 326 | 327 | 320 | 324 | +4 | +1.3% | 105,000 |
| 2010/06/10 | 317 | 320 | 311 | 320 | +4 | +1.3% | 89,000 |
| 2010/06/09 | 322 | 322 | 300 | 316 | +1 | +0.3% | 320,000 |
| 2010/06/08 | 315 | 320 | 310 | 315 | -4 | -1.3% | 144,000 |
| 2010/06/07 | 321 | 323 | 315 | 319 | -10 | -3% | 198,000 |
| 2010/06/04 | 330 | 337 | 324 | 329 | -1 | -0.3% | 226,000 |
| 2010/06/03 | 321 | 332 | 320 | 330 | +17 | +5.4% | 301,000 |
| 2010/06/02 | 315 | 330 | 313 | 313 | -10 | -3.1% | 207,000 |
| 2010/06/01 | 312 | 326 | 312 | 323 | +10 | +3.2% | 269,000 |
| 2010/05/31 | 296 | 318 | 296 | 313 | +12 | +4% | 150,000 |
| 2010/05/28 | 306 | 311 | 301 | 301 | ±0 | ±0% | 125,000 |
| 2010/05/27 | 275 | 304 | 275 | 301 | +18 | +6.4% | 207,000 |
| 2010/05/26 | 280 | 295 | 276 | 283 | -1 | -0.4% | 201,000 |
| 2010/05/25 | 303 | 305 | 281 | 284 | -23 | -7.5% | 261,000 |
| 2010/05/24 | 300 | 310 | 298 | 307 | ±0 | ±0% | 165,000 |
| 2010/05/21 | 294 | 308 | 292 | 307 | -3 | -1% | 168,000 |
| 2010/05/20 | 316 | 324 | 307 | 310 | -17 | -5.2% | 202,000 |
| 2010/05/19 | 310 | 330 | 310 | 327 | +6 | +1.9% | 262,000 |
| 2010/05/18 | 351 | 356 | 310 | 321 | -26 | -7.5% | 797,000 |
| 2010/05/17 | 323 | 352 | 321 | 347 | +32 | +10.2% | 1,178,000 |
| 2010/05/14 | 304 | 315 | 299 | 315 | +12 | +4% | 145,000 |
| 2010/05/13 | 304 | 306 | 298 | 303 | +5 | +1.7% | 142,000 |
| 2010/05/12 | 307 | 312 | 294 | 298 | -8 | -2.6% | 131,000 |
| 2010/05/11 | 313 | 320 | 296 | 306 | -1 | -0.3% | 242,000 |
| 2010/05/10 | 295 | 307 | 286 | 307 | +4 | +1.3% | 222,000 |
| 2010/05/07 | 297 | 306 | 293 | 303 | -10 | -3.2% | 292,000 |
| 2010/05/06 | 308 | 319 | 307 | 313 | -9 | -2.8% | 172,000 |
| 2010/04/30 | 328 | 329 | 320 | 322 | -2 | -0.6% | 215,000 |
| 2010/04/28 | 312 | 340 | 301 | 324 | +5 | +1.6% | 839,000 |
| 2010/04/27 | 321 | 327 | 312 | 319 | -8 | -2.4% | 1,293,000 |
| 2010/04/26 | 327 | 327 | 326 | 327 | +80 | +32.4% | 833,000 |
| 2010/04/23 | 246 | 250 | 242 | 247 | +5 | +2.1% | 107,000 |
| 2010/04/22 | 246 | 246 | 239 | 242 | -4 | -1.6% | 214,000 |
| 2010/04/21 | 228 | 250 | 228 | 246 | +24 | +10.8% | 208,000 |
| 2010/04/20 | 220 | 226 | 220 | 222 | +3 | +1.4% | 53,000 |
| 2010/04/19 | 220 | 223 | 210 | 219 | -8 | -3.5% | 130,000 |
| 2010/04/16 | 232 | 233 | 227 | 227 | -2 | -0.9% | 56,000 |
| 2010/04/15 | 229 | 230 | 227 | 229 | +1 | +0.4% | 49,000 |
| 2010/04/14 | 230 | 231 | 225 | 228 | -1 | -0.4% | 100,000 |
| 2010/04/13 | 231 | 233 | 229 | 229 | -2 | -0.9% | 137,000 |
| 2010/04/12 | 234 | 239 | 231 | 231 | -3 | -1.3% | 87,000 |
| 2010/04/09 | 226 | 234 | 225 | 234 | +9 | +4% | 77,000 |
| 2010/04/08 | 228 | 228 | 223 | 225 | -3 | -1.3% | 54,000 |
| 2010/04/07 | 227 | 229 | 225 | 228 | -2 | -0.9% | 90,000 |
| 2010/04/06 | 235 | 235 | 226 | 230 | -1 | -0.4% | 140,000 |
| 2010/04/05 | 237 | 239 | 230 | 231 | +2 | +0.9% | 184,000 |
| 2010/04/02 | 218 | 229 | 216 | 229 | +10 | +4.6% | 198,000 |
| 2010/04/01 | 216 | 219 | 214 | 219 | +3 | +1.4% | 89,000 |
3651～
3700
件表示中 / 6954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 | 28,200円 | -4.4% | +223.6% | 2.84% | 13.39倍 | 0.28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 |
| セレンディプ | 185,200円 | +59.2% | +151.7% | 0.00% | 7.60倍 | 1.05倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 阪神燃 | 260,500円 | +4.2% | +10.0% | 2.88% | 15.92倍 | 0.57倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
| ＮＩＴＴＡＮ | 28,300円 | -5.3% | +29.2% | 4.95% | 5.47倍 | 0.28倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| ＡｅｒｏＥｄｇｅ | 208,400円 | +6.0% | -33.5% | 0.00% | 14.43倍 | 2.40倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
市場注目の銘柄
チャート関連のコラム
