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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 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 |
| 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 |
4001～
4050
件表示中 / 7022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 | 31,800円 | -4.4% | +223.6% | 2.52% | 15.11倍 | 0.32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 |
| 阪神燃 | 312,000円 | +4.2% | +10.0% | 2.40% | 19.08倍 | 0.68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 |
| ウェッズ | 62,700円 | +1.0% | -11.5% | 4.31% | 7.68倍 | 0.59倍 |
|
アルミホイール主体の自動車部品・用品卸でトップクラス。独自品に強み。小売り、福祉事業も |
| 安 永 | 71,300円 | +0.7% | -25.5% | 1.40% | 24.48倍 | 0.65倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
| ＭＵＲＯ | 124,400円 | +2.5% | +16.8% | 3.70% | 8.90倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム
