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 |
---|---|---|---|---|---|---|---|
2004/09/03 | 1,885 | 1,885 | 1,868 | 1,871 | -14 | -0.7% | 674,200 |
2004/09/02 | 1,887 | 1,887 | 1,870 | 1,885 | -1 | -0.1% | 834,300 |
2004/09/01 | 1,877 | 1,892 | 1,872 | 1,886 | +21 | +1.1% | 625,300 |
2004/08/31 | 1,865 | 1,895 | 1,860 | 1,865 | -23 | -1.2% | 583,300 |
2004/08/30 | 1,890 | 1,895 | 1,876 | 1,888 | -11 | -0.6% | 179,000 |
2004/08/27 | 1,897 | 1,905 | 1,879 | 1,899 | +2 | +0.1% | 298,600 |
2004/08/26 | 1,915 | 1,919 | 1,889 | 1,897 | -8 | -0.4% | 387,400 |
2004/08/25 | 1,880 | 1,907 | 1,874 | 1,905 | +16 | +0.8% | 529,100 |
2004/08/24 | 1,913 | 1,915 | 1,875 | 1,889 | -23 | -1.2% | 584,000 |
2004/08/23 | 1,900 | 1,926 | 1,897 | 1,912 | +24 | +1.3% | 706,700 |
2004/08/20 | 1,850 | 1,899 | 1,844 | 1,888 | +25 | +1.3% | 685,100 |
2004/08/19 | 1,835 | 1,876 | 1,835 | 1,863 | +28 | +1.5% | 1,426,900 |
2004/08/18 | 1,814 | 1,835 | 1,801 | 1,835 | +44 | +2.5% | 801,600 |
2004/08/17 | 1,780 | 1,807 | 1,777 | 1,791 | +34 | +1.9% | 579,400 |
2004/08/16 | 1,779 | 1,779 | 1,736 | 1,757 | -16 | -0.9% | 667,500 |
2004/08/13 | 1,767 | 1,786 | 1,761 | 1,773 | -24 | -1.3% | 390,000 |
2004/08/12 | 1,815 | 1,824 | 1,785 | 1,797 | -11 | -0.6% | 370,800 |
2004/08/11 | 1,818 | 1,822 | 1,804 | 1,808 | +20 | +1.1% | 489,400 |
2004/08/10 | 1,790 | 1,809 | 1,780 | 1,788 | +27 | +1.5% | 814,300 |
2004/08/09 | 1,739 | 1,775 | 1,727 | 1,761 | +10 | +0.6% | 601,000 |
2004/08/06 | 1,729 | 1,765 | 1,722 | 1,751 | +6 | +0.3% | 899,800 |
2004/08/05 | 1,728 | 1,764 | 1,727 | 1,745 | -1 | -0.1% | 765,400 |
2004/08/04 | 1,752 | 1,766 | 1,719 | 1,746 | -40 | -2.2% | 829,900 |
2004/08/03 | 1,799 | 1,807 | 1,773 | 1,786 | +17 | +1% | 386,200 |
2004/08/02 | 1,810 | 1,815 | 1,764 | 1,769 | -23 | -1.3% | 748,400 |
2004/07/30 | 1,790 | 1,799 | 1,778 | 1,792 | +54 | +3.1% | 874,100 |
2004/07/29 | 1,803 | 1,803 | 1,729 | 1,738 | -75 | -4.1% | 1,405,900 |
2004/07/28 | 1,782 | 1,825 | 1,781 | 1,813 | +42 | +2.4% | 827,400 |
2004/07/27 | 1,800 | 1,801 | 1,765 | 1,771 | -44 | -2.4% | 1,041,100 |
2004/07/26 | 1,830 | 1,835 | 1,791 | 1,815 | -45 | -2.4% | 1,350,200 |
2004/07/23 | 1,887 | 1,887 | 1,860 | 1,860 | +3 | +0.2% | 1,540,600 |
2004/07/22 | 1,862 | 1,875 | 1,849 | 1,857 | -80 | -4.1% | 2,015,600 |
2004/07/21 | 1,910 | 1,950 | 1,910 | 1,937 | +42 | +2.2% | 448,100 |
2004/07/20 | 1,936 | 1,936 | 1,893 | 1,895 | -24 | -1.3% | 1,038,000 |
2004/07/16 | 1,904 | 1,953 | 1,891 | 1,919 | -12 | -0.6% | 1,587,800 |
2004/07/15 | 1,972 | 1,985 | 1,922 | 1,931 | -51 | -2.6% | 1,373,600 |
2004/07/14 | 2,075 | 2,075 | 1,980 | 1,982 | -83 | -4% | 601,400 |
2004/07/13 | 2,080 | 2,080 | 2,045 | 2,065 | -10 | -0.5% | 668,400 |
2004/07/12 | 2,070 | 2,085 | 2,055 | 2,075 | +30 | +1.5% | 464,000 |
2004/07/09 | 2,040 | 2,050 | 2,035 | 2,045 | +5 | +0.2% | 978,700 |
2004/07/08 | 2,040 | 2,060 | 2,030 | 2,040 | +25 | +1.2% | 1,201,500 |
2004/07/07 | 1,960 | 2,030 | 1,955 | 2,015 | +39 | +2% | 1,088,900 |
2004/07/06 | 2,000 | 2,015 | 1,955 | 1,976 | -44 | -2.2% | 892,100 |
2004/07/05 | 2,000 | 2,020 | 1,985 | 2,020 | +10 | +0.5% | 517,500 |
2004/07/02 | 2,010 | 2,020 | 1,985 | 2,010 | -60 | -2.9% | 961,900 |
2004/07/01 | 2,065 | 2,100 | 2,060 | 2,070 | +5 | +0.2% | 669,300 |
2004/06/30 | 2,040 | 2,075 | 2,025 | 2,065 | +35 | +1.7% | 796,300 |
2004/06/29 | 2,055 | 2,055 | 2,005 | 2,030 | -25 | -1.2% | 307,600 |
2004/06/28 | 2,040 | 2,065 | 2,025 | 2,055 | +35 | +1.7% | 1,299,500 |
2004/06/25 | 1,967 | 2,030 | 1,959 | 2,020 | +61 | +3.1% | 1,451,700 |
4951~
5000
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 | 359,000円 | -0.6% | -27.2% | 1.39% | 36.38倍 | 1.11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 | 382,800円 | +60.9% | +9.0% | 1.44% | 20.69倍 | 2.54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 | 597,000円 | +6.8% | +6.9% | 2.76% | 29.12倍 | 3.04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 | 328,700円 | -1.1% | -13.2% | 3.80% | 10.40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 | 871,000円 | +9.7% | +21.7% | 1.63% | 18.64倍 | 3.70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