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 |
|---|---|---|---|---|---|---|---|
| 2009/03/23 | 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 |
| 2009/02/27 | 98 | 107 | 98 | 103 | +5 | +5.1% | 80,000 |
| 2009/02/26 | 95 | 98 | 95 | 98 | +4 | +4.3% | 44,000 |
| 2009/02/25 | 99 | 99 | 90 | 94 | +5 | +5.6% | 98,000 |
| 2009/02/24 | 90 | 90 | 88 | 89 | +1 | +1.1% | 33,000 |
| 2009/02/23 | 88 | 89 | 88 | 88 | -3 | -3.3% | 38,000 |
| 2009/02/20 | 88 | 92 | 88 | 91 | +2 | +2.2% | 53,000 |
| 2009/02/19 | 90 | 90 | 87 | 89 | ±0 | ±0% | 51,000 |
| 2009/02/18 | 89 | 94 | 88 | 89 | -1 | -1.1% | 66,000 |
| 2009/02/17 | 99 | 99 | 90 | 90 | -8 | -8.2% | 145,000 |
| 2009/02/16 | 101 | 101 | 98 | 98 | -2 | -2% | 45,000 |
| 2009/02/13 | 100 | 103 | 99 | 100 | -3 | -2.9% | 47,000 |
| 2009/02/12 | 103 | 103 | 101 | 103 | ±0 | ±0% | 41,000 |
| 2009/02/10 | 106 | 106 | 102 | 103 | -4 | -3.7% | 79,000 |
| 2009/02/09 | 112 | 112 | 107 | 107 | -1 | -0.9% | 49,000 |
| 2009/02/06 | 111 | 112 | 108 | 108 | -1 | -0.9% | 59,000 |
| 2009/02/05 | 112 | 114 | 108 | 109 | -2 | -1.8% | 95,000 |
| 2009/02/04 | 110 | 113 | 110 | 111 | +1 | +0.9% | 36,000 |
| 2009/02/03 | 110 | 113 | 110 | 110 | -2 | -1.8% | 37,000 |
| 2009/02/02 | 115 | 116 | 112 | 112 | -4 | -3.4% | 61,000 |
| 2009/01/30 | 121 | 121 | 116 | 116 | -7 | -5.7% | 83,000 |
| 2009/01/29 | 123 | 126 | 121 | 123 | +4 | +3.4% | 59,000 |
| 2009/01/28 | 121 | 121 | 116 | 119 | -1 | -0.8% | 60,000 |
| 2009/01/27 | 115 | 120 | 115 | 120 | +4 | +3.4% | 101,000 |
| 2009/01/26 | 123 | 124 | 116 | 116 | -12 | -9.4% | 60,000 |
| 2009/01/23 | 132 | 132 | 127 | 128 | -4 | -3% | 80,000 |
| 2009/01/22 | 135 | 135 | 132 | 132 | -3 | -2.2% | 28,000 |
| 2009/01/21 | 133 | 135 | 133 | 135 | +1 | +0.7% | 36,000 |
| 2009/01/20 | 137 | 137 | 134 | 134 | -5 | -3.6% | 62,000 |
| 2009/01/19 | 139 | 144 | 137 | 139 | -1 | -0.7% | 75,000 |
| 2009/01/16 | 141 | 141 | 138 | 140 | -2 | -1.4% | 86,000 |
| 2009/01/15 | 147 | 147 | 142 | 142 | -6 | -4.1% | 57,000 |
| 2009/01/14 | 149 | 149 | 148 | 148 | +2 | +1.4% | 8,000 |
| 2009/01/13 | 150 | 152 | 146 | 146 | -9 | -5.8% | 63,000 |
| 2009/01/09 | 155 | 156 | 155 | 155 | ±0 | ±0% | 34,000 |
| 2009/01/08 | 156 | 159 | 153 | 155 | -5 | -3.1% | 84,000 |
3951～
4000
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
