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 |
|---|---|---|---|---|---|---|---|
| 2009/05/15 | 145 | 148 | 145 | 148 | ±0 | ±0% | 55,000 |
| 2009/05/14 | 150 | 152 | 145 | 148 | -6 | -3.9% | 70,000 |
| 2009/05/13 | 158 | 158 | 152 | 154 | -5 | -3.1% | 66,000 |
| 2009/05/12 | 155 | 159 | 154 | 159 | +3 | +1.9% | 61,000 |
| 2009/05/11 | 155 | 158 | 153 | 156 | +2 | +1.3% | 71,000 |
| 2009/05/08 | 153 | 154 | 151 | 154 | +1 | +0.7% | 57,000 |
| 2009/05/07 | 153 | 154 | 150 | 153 | +6 | +4.1% | 89,000 |
| 2009/05/01 | 143 | 147 | 143 | 147 | +4 | +2.8% | 66,000 |
| 2009/04/30 | 138 | 143 | 138 | 143 | +8 | +5.9% | 49,000 |
| 2009/04/28 | 141 | 146 | 135 | 135 | -11 | -7.5% | 86,000 |
| 2009/04/27 | 153 | 153 | 145 | 146 | -5 | -3.3% | 89,000 |
| 2009/04/24 | 153 | 157 | 151 | 151 | +1 | +0.7% | 201,000 |
| 2009/04/23 | 140 | 152 | 139 | 150 | +10 | +7.1% | 73,000 |
| 2009/04/22 | 142 | 142 | 138 | 140 | +1 | +0.7% | 83,000 |
| 2009/04/21 | 137 | 141 | 135 | 139 | -1 | -0.7% | 70,000 |
| 2009/04/20 | 141 | 141 | 137 | 140 | +3 | +2.2% | 55,000 |
| 2009/04/17 | 138 | 140 | 135 | 137 | -1 | -0.7% | 106,000 |
| 2009/04/16 | 143 | 146 | 138 | 138 | -2 | -1.4% | 88,000 |
| 2009/04/15 | 143 | 146 | 140 | 140 | -7 | -4.8% | 106,000 |
| 2009/04/14 | 154 | 154 | 146 | 147 | -4 | -2.6% | 84,000 |
| 2009/04/13 | 140 | 154 | 140 | 151 | +11 | +7.9% | 199,000 |
| 2009/04/10 | 140 | 142 | 136 | 140 | +3 | +2.2% | 173,000 |
| 2009/04/09 | 133 | 137 | 131 | 137 | +6 | +4.6% | 91,000 |
| 2009/04/08 | 134 | 137 | 131 | 131 | -8 | -5.8% | 85,000 |
| 2009/04/07 | 137 | 139 | 132 | 139 | +1 | +0.7% | 178,000 |
| 2009/04/06 | 135 | 146 | 135 | 138 | +13 | +10.4% | 483,000 |
| 2009/04/03 | 128 | 128 | 122 | 125 | +7 | +5.9% | 140,000 |
| 2009/04/02 | 115 | 124 | 115 | 118 | +5 | +4.4% | 154,000 |
| 2009/04/01 | 113 | 113 | 110 | 113 | +3 | +2.7% | 37,000 |
| 2009/03/31 | 112 | 113 | 108 | 110 | -4 | -3.5% | 56,000 |
| 2009/03/30 | 120 | 120 | 114 | 114 | -2 | -1.7% | 120,000 |
| 2009/03/27 | 112 | 121 | 112 | 116 | +7 | +6.4% | 157,000 |
| 2009/03/26 | 111 | 113 | 104 | 109 | -1 | -0.9% | 123,000 |
| 2009/03/25 | 110 | 110 | 107 | 110 | +3 | +2.8% | 95,000 |
| 2009/03/24 | 104 | 110 | 103 | 107 | +7 | +7% | 188,000 |
| 2009/03/23 | 101 | 103 | 97 | 100 | +1 | +1% | 163,000 |
| 2009/03/19 | 102 | 102 | 99 | 99 | -1 | -1% | 28,000 |
| 2009/03/18 | 100 | 105 | 100 | 100 | +3 | +3.1% | 47,000 |
| 2009/03/17 | 98 | 100 | 96 | 97 | +2 | +2.1% | 121,000 |
| 2009/03/16 | 100 | 100 | 95 | 95 | -2 | -2.1% | 122,000 |
| 2009/03/13 | 94 | 97 | 94 | 97 | +1 | +1% | 110,000 |
| 2009/03/12 | 96 | 96 | 94 | 96 | +2 | +2.1% | 16,000 |
| 2009/03/11 | 96 | 98 | 94 | 94 | -2 | -2.1% | 56,000 |
| 2009/03/10 | 94 | 97 | 93 | 96 | +1 | +1.1% | 36,000 |
| 2009/03/09 | 96 | 98 | 94 | 95 | -1 | -1% | 56,000 |
| 2009/03/06 | 101 | 101 | 95 | 96 | -6 | -5.9% | 69,000 |
| 2009/03/05 | 102 | 105 | 100 | 102 | +2 | +2% | 57,000 |
| 2009/03/04 | 98 | 100 | 98 | 100 | +2 | +2% | 35,000 |
| 2009/03/03 | 99 | 99 | 96 | 98 | -2 | -2% | 65,000 |
| 2009/03/02 | 101 | 102 | 97 | 100 | -3 | -2.9% | 48,000 |
3951～
4000
件表示中 / 6989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 | 29,800円 | -4.4% | +223.6% | 2.68% | 14.15倍 | 0.30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 | 28,600円 | -0.4% | -15.6% | 4.90% | 8.76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 | 90,700円 | -0.2% | -3.6% | 5.02% | 6.85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 | 115,000円 | +2.5% | +16.8% | 4.00% | 8.22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
