THK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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,696 | 2,742 | 2,691 | 2,724 | -14 | -0.5% | 567,500 |
2023/01/24 | 2,725 | 2,739 | 2,703 | 2,738 | +64 | +2.4% | 697,200 |
2023/01/23 | 2,686 | 2,688 | 2,645 | 2,674 | +58 | +2.2% | 553,300 |
2023/01/20 | 2,610 | 2,621 | 2,588 | 2,616 | -16 | -0.6% | 323,600 |
2023/01/19 | 2,627 | 2,642 | 2,618 | 2,632 | -19 | -0.7% | 641,900 |
2023/01/18 | 2,617 | 2,678 | 2,595 | 2,651 | +71 | +2.8% | 770,800 |
2023/01/17 | 2,540 | 2,594 | 2,540 | 2,580 | +47 | +1.9% | 526,100 |
2023/01/16 | 2,548 | 2,562 | 2,528 | 2,533 | -41 | -1.6% | 486,300 |
2023/01/13 | 2,580 | 2,599 | 2,567 | 2,574 | -21 | -0.8% | 394,700 |
2023/01/12 | 2,600 | 2,613 | 2,590 | 2,595 | -3 | -0.1% | 317,600 |
2023/01/11 | 2,582 | 2,599 | 2,569 | 2,598 | +48 | +1.9% | 517,700 |
2023/01/10 | 2,510 | 2,555 | 2,503 | 2,550 | +23 | +0.9% | 657,400 |
2023/01/06 | 2,482 | 2,535 | 2,472 | 2,527 | +1 | ±0% | 491,000 |
2023/01/05 | 2,492 | 2,527 | 2,477 | 2,526 | +20 | +0.8% | 582,200 |
2023/01/04 | 2,484 | 2,516 | 2,454 | 2,506 | -9 | -0.4% | 528,400 |
2022/12/30 | 2,512 | 2,547 | 2,512 | 2,515 | +14 | +0.6% | 451,500 |
2022/12/29 | 2,480 | 2,502 | 2,460 | 2,501 | -11 | -0.4% | 429,300 |
2022/12/28 | 2,511 | 2,524 | 2,502 | 2,512 | -3 | -0.1% | 483,600 |
2022/12/27 | 2,555 | 2,559 | 2,508 | 2,515 | -20 | -0.8% | 394,700 |
2022/12/26 | 2,527 | 2,540 | 2,517 | 2,535 | +20 | +0.8% | 357,300 |
2022/12/23 | 2,500 | 2,526 | 2,481 | 2,515 | -19 | -0.7% | 518,800 |
2022/12/22 | 2,558 | 2,567 | 2,525 | 2,534 | -13 | -0.5% | 443,100 |
2022/12/21 | 2,579 | 2,587 | 2,538 | 2,547 | -34 | -1.3% | 608,600 |
2022/12/20 | 2,645 | 2,658 | 2,553 | 2,581 | -43 | -1.6% | 767,600 |
2022/12/19 | 2,622 | 2,632 | 2,612 | 2,624 | -12 | -0.5% | 265,900 |
2022/12/16 | 2,620 | 2,650 | 2,616 | 2,636 | -27 | -1% | 751,700 |
2022/12/15 | 2,656 | 2,680 | 2,649 | 2,663 | -6 | -0.2% | 381,500 |
2022/12/14 | 2,683 | 2,689 | 2,660 | 2,669 | +5 | +0.2% | 281,900 |
2022/12/13 | 2,670 | 2,689 | 2,664 | 2,664 | +6 | +0.2% | 344,300 |
2022/12/12 | 2,646 | 2,660 | 2,627 | 2,658 | +2 | +0.1% | 266,300 |
2022/12/09 | 2,610 | 2,663 | 2,610 | 2,656 | +47 | +1.8% | 341,900 |
2022/12/08 | 2,635 | 2,637 | 2,588 | 2,609 | -26 | -1% | 377,600 |
2022/12/07 | 2,586 | 2,648 | 2,575 | 2,635 | +24 | +0.9% | 617,600 |
2022/12/06 | 2,615 | 2,640 | 2,602 | 2,611 | -22 | -0.8% | 436,600 |
2022/12/05 | 2,642 | 2,646 | 2,609 | 2,633 | -8 | -0.3% | 416,300 |
2022/12/02 | 2,674 | 2,684 | 2,629 | 2,641 | -71 | -2.6% | 580,400 |
2022/12/01 | 2,693 | 2,727 | 2,681 | 2,712 | +43 | +1.6% | 630,500 |
2022/11/30 | 2,663 | 2,681 | 2,654 | 2,669 | -2 | -0.1% | 790,700 |
2022/11/29 | 2,671 | 2,676 | 2,641 | 2,671 | -61 | -2.2% | 597,800 |
2022/11/28 | 2,737 | 2,740 | 2,715 | 2,732 | +2 | +0.1% | 499,600 |
2022/11/25 | 2,728 | 2,734 | 2,697 | 2,730 | +2 | +0.1% | 320,900 |
2022/11/24 | 2,734 | 2,750 | 2,721 | 2,728 | +40 | +1.5% | 511,500 |
2022/11/22 | 2,695 | 2,712 | 2,681 | 2,688 | -1 | ±0% | 431,500 |
2022/11/21 | 2,695 | 2,707 | 2,675 | 2,689 | +14 | +0.5% | 276,600 |
2022/11/18 | 2,693 | 2,700 | 2,667 | 2,675 | -17 | -0.6% | 301,400 |
2022/11/17 | 2,665 | 2,707 | 2,663 | 2,692 | +16 | +0.6% | 502,900 |
2022/11/16 | 2,690 | 2,699 | 2,661 | 2,676 | -14 | -0.5% | 389,000 |
2022/11/15 | 2,658 | 2,695 | 2,646 | 2,690 | +27 | +1% | 474,500 |
2022/11/14 | 2,677 | 2,698 | 2,650 | 2,663 | -2 | -0.1% | 523,100 |
2022/11/11 | 2,640 | 2,677 | 2,620 | 2,665 | +101 | +3.9% | 674,600 |
451~
500
件表示中 / 5820件
類似銘柄と比較する
現在ご覧いただいている「THK」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 |
---|---|---|---|---|---|---|---|---|
THK | 367,800円 | -0.6% | -27.2% | 1.36% | 37.27倍 | 1.14倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア5割超、自動車部品も |
三浦工 | 386,900円 | +60.9% | +9.0% | 1.42% | 20.91倍 | 2.57倍 |
|
産業小型ボイラーで国内5割超占有。省力・省エネ訴求、メンテが安定収益源。海外M&A活発 |
フジテック | 598,800円 | +6.8% | +6.9% | 2.76% | 29.21倍 | 3.05倍 |
|
エレベーターはじめ昇降機専業で国内4位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
住友重 | 326,500円 | -1.1% | -13.2% | 3.83% | 10.33倍 | 0.60倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
オルガノ | 855,000円 | +9.7% | +21.7% | 1.66% | 18.30倍 | 3.63倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム