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 |
|---|---|---|---|---|---|---|---|
| 2006/12/19 | 508 | 508 | 492 | 496 | -11 | -2.2% | 139,000 |
| 2006/12/18 | 516 | 517 | 501 | 507 | +1 | +0.2% | 212,000 |
| 2006/12/15 | 498 | 507 | 484 | 506 | +18 | +3.7% | 315,000 |
| 2006/12/14 | 492 | 495 | 485 | 488 | -1 | -0.2% | 104,000 |
| 2006/12/13 | 475 | 490 | 470 | 489 | +20 | +4.3% | 174,000 |
| 2006/12/12 | 488 | 488 | 467 | 469 | -14 | -2.9% | 67,000 |
| 2006/12/11 | 475 | 485 | 475 | 483 | -1 | -0.2% | 43,000 |
| 2006/12/08 | 479 | 488 | 478 | 484 | +1 | +0.2% | 53,000 |
| 2006/12/07 | 483 | 487 | 479 | 483 | +4 | +0.8% | 23,000 |
| 2006/12/06 | 484 | 488 | 475 | 479 | -9 | -1.8% | 58,000 |
| 2006/12/05 | 490 | 493 | 481 | 488 | -1 | -0.2% | 48,000 |
| 2006/12/04 | 492 | 492 | 482 | 489 | -3 | -0.6% | 64,000 |
| 2006/12/01 | 482 | 493 | 480 | 492 | +9 | +1.9% | 49,000 |
| 2006/11/30 | 468 | 483 | 468 | 483 | +10 | +2.1% | 63,000 |
| 2006/11/29 | 469 | 476 | 468 | 473 | +5 | +1.1% | 29,000 |
| 2006/11/28 | 460 | 473 | 454 | 468 | -9 | -1.9% | 30,000 |
| 2006/11/27 | 453 | 477 | 453 | 477 | +26 | +5.8% | 58,000 |
| 2006/11/24 | 447 | 452 | 443 | 451 | +14 | +3.2% | 52,000 |
| 2006/11/22 | 437 | 449 | 431 | 437 | +1 | +0.2% | 50,000 |
| 2006/11/21 | 459 | 459 | 435 | 436 | -14 | -3.1% | 72,000 |
| 2006/11/20 | 473 | 473 | 445 | 450 | -22 | -4.7% | 96,000 |
| 2006/11/17 | 500 | 502 | 472 | 472 | -47 | -9.1% | 197,000 |
| 2006/11/16 | 524 | 533 | 517 | 519 | -2 | -0.4% | 58,000 |
| 2006/11/15 | 521 | 537 | 521 | 521 | +3 | +0.6% | 112,000 |
| 2006/11/14 | 524 | 530 | 516 | 518 | +4 | +0.8% | 34,000 |
| 2006/11/13 | 503 | 515 | 499 | 514 | +1 | +0.2% | 61,000 |
| 2006/11/10 | 517 | 523 | 507 | 513 | -8 | -1.5% | 40,000 |
| 2006/11/09 | 533 | 541 | 518 | 521 | -12 | -2.3% | 95,000 |
| 2006/11/08 | 537 | 552 | 530 | 533 | +6 | +1.1% | 133,000 |
| 2006/11/07 | 541 | 541 | 525 | 527 | -16 | -2.9% | 36,000 |
| 2006/11/06 | 529 | 543 | 521 | 543 | +14 | +2.6% | 49,000 |
| 2006/11/02 | 546 | 546 | 520 | 529 | -17 | -3.1% | 67,000 |
| 2006/11/01 | 560 | 561 | 546 | 546 | -13 | -2.3% | 22,000 |
| 2006/10/31 | 551 | 561 | 546 | 559 | -2 | -0.4% | 64,000 |
| 2006/10/30 | 565 | 570 | 557 | 561 | -6 | -1.1% | 78,000 |
| 2006/10/27 | 567 | 572 | 564 | 567 | +3 | +0.5% | 98,000 |
| 2006/10/26 | 564 | 568 | 563 | 564 | +1 | +0.2% | 42,000 |
| 2006/10/25 | 571 | 571 | 563 | 563 | -6 | -1.1% | 29,000 |
| 2006/10/24 | 573 | 575 | 566 | 569 | -2 | -0.4% | 43,000 |
| 2006/10/23 | 572 | 577 | 564 | 571 | ±0 | ±0% | 37,000 |
| 2006/10/20 | 554 | 577 | 554 | 571 | +8 | +1.4% | 60,000 |
| 2006/10/19 | 560 | 564 | 558 | 563 | -1 | -0.2% | 28,000 |
| 2006/10/18 | 568 | 569 | 553 | 564 | -4 | -0.7% | 73,000 |
| 2006/10/17 | 535 | 568 | 530 | 568 | +28 | +5.2% | 218,000 |
| 2006/10/16 | 526 | 541 | 525 | 540 | +16 | +3.1% | 46,000 |
| 2006/10/13 | 522 | 539 | 522 | 524 | +3 | +0.6% | 39,000 |
| 2006/10/12 | 506 | 540 | 504 | 521 | +1 | +0.2% | 85,000 |
| 2006/10/11 | 535 | 538 | 520 | 520 | -15 | -2.8% | 52,000 |
| 2006/10/10 | 523 | 535 | 520 | 535 | +2 | +0.4% | 30,000 |
| 2006/10/06 | 537 | 538 | 530 | 533 | -5 | -0.9% | 20,000 |
4501～
4550
件表示中 / 6953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 | 29,000円 | -4.4% | +223.6% | 2.76% | 13.77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 |
| 東ラヂエタ | 85,500円 | -0.2% | -3.6% | 5.32% | 6.45倍 | 0.37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 |
| 阪神燃 | 263,000円 | +4.2% | +10.0% | 2.85% | 16.07倍 | 0.58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 |
| セレンディプ | 177,000円 | +59.2% | +151.7% | 0.00% | 7.27倍 | 1.00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 |
| ＮＩＴＴＡＮ | 28,800円 | -5.3% | +29.2% | 4.86% | 5.56倍 | 0.29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 |
市場注目の銘柄
チャート関連のコラム
