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 |
---|---|---|---|---|---|---|---|
2004/06/24 | 1,941 | 1,965 | 1,930 | 1,959 | +32 | +1.7% | 652,800 |
2004/06/23 | 1,925 | 1,933 | 1,891 | 1,927 | +32 | +1.7% | 676,000 |
2004/06/22 | 1,925 | 1,930 | 1,890 | 1,895 | -55 | -2.8% | 978,300 |
2004/06/21 | 1,945 | 1,981 | 1,935 | 1,950 | +11 | +0.6% | 344,800 |
2004/06/18 | 1,955 | 1,964 | 1,919 | 1,939 | -16 | -0.8% | 578,700 |
2004/06/17 | 1,967 | 1,967 | 1,947 | 1,955 | -19 | -1% | 956,400 |
2004/06/16 | 1,960 | 1,985 | 1,955 | 1,974 | +34 | +1.8% | 424,000 |
2004/06/15 | 1,979 | 1,985 | 1,924 | 1,940 | -52 | -2.6% | 1,268,100 |
2004/06/14 | 2,025 | 2,025 | 1,981 | 1,992 | -33 | -1.6% | 534,800 |
2004/06/11 | 2,085 | 2,085 | 2,010 | 2,025 | -50 | -2.4% | 636,000 |
2004/06/10 | 1,999 | 2,075 | 1,985 | 2,075 | +76 | +3.8% | 988,500 |
2004/06/09 | 2,000 | 2,010 | 1,987 | 1,999 | -16 | -0.8% | 389,700 |
2004/06/08 | 2,035 | 2,045 | 1,996 | 2,015 | ±0 | ±0% | 426,100 |
2004/06/07 | 1,973 | 2,020 | 1,966 | 2,015 | +79 | +4.1% | 794,900 |
2004/06/04 | 1,933 | 1,959 | 1,921 | 1,936 | +30 | +1.6% | 812,500 |
2004/06/03 | 1,955 | 1,980 | 1,905 | 1,906 | -77 | -3.9% | 642,000 |
2004/06/02 | 2,000 | 2,005 | 1,969 | 1,983 | -8 | -0.4% | 591,800 |
2004/06/01 | 1,991 | 2,000 | 1,975 | 1,991 | +17 | +0.9% | 535,400 |
2004/05/31 | 1,962 | 1,989 | 1,960 | 1,974 | +13 | +0.7% | 592,200 |
2004/05/28 | 1,948 | 1,965 | 1,946 | 1,961 | +22 | +1.1% | 602,200 |
2004/05/27 | 1,929 | 1,959 | 1,922 | 1,939 | -20 | -1% | 741,900 |
2004/05/26 | 1,999 | 2,000 | 1,947 | 1,959 | +20 | +1% | 1,057,300 |
2004/05/25 | 1,940 | 1,950 | 1,933 | 1,939 | -31 | -1.6% | 687,400 |
2004/05/24 | 2,050 | 2,050 | 1,949 | 1,970 | -50 | -2.5% | 1,685,200 |
2004/05/21 | 1,995 | 2,030 | 1,971 | 2,020 | +70 | +3.6% | 1,449,600 |
2004/05/20 | 1,975 | 1,978 | 1,929 | 1,950 | -4 | -0.2% | 434,700 |
2004/05/19 | 1,950 | 1,964 | 1,913 | 1,954 | +116 | +6.3% | 769,200 |
2004/05/18 | 1,810 | 1,867 | 1,810 | 1,838 | +27 | +1.5% | 1,007,000 |
2004/05/17 | 1,875 | 1,875 | 1,800 | 1,811 | -74 | -3.9% | 766,400 |
2004/05/14 | 1,904 | 1,910 | 1,883 | 1,885 | +41 | +2.2% | 884,500 |
2004/05/13 | 1,940 | 1,965 | 1,831 | 1,844 | -126 | -6.4% | 1,343,100 |
2004/05/12 | 1,970 | 1,976 | 1,940 | 1,970 | +59 | +3.1% | 1,317,300 |
2004/05/11 | 1,887 | 1,967 | 1,871 | 1,911 | +54 | +2.9% | 849,500 |
2004/05/10 | 1,950 | 1,970 | 1,856 | 1,857 | -141 | -7.1% | 1,568,000 |
2004/05/07 | 1,995 | 2,025 | 1,969 | 1,998 | -57 | -2.8% | 1,994,900 |
2004/05/06 | 2,140 | 2,145 | 2,055 | 2,055 | -80 | -3.7% | 856,100 |
2004/04/30 | 2,170 | 2,175 | 2,110 | 2,135 | -90 | -4% | 767,500 |
2004/04/28 | 2,275 | 2,275 | 2,210 | 2,225 | -45 | -2% | 688,200 |
2004/04/27 | 2,280 | 2,295 | 2,240 | 2,270 | +20 | +0.9% | 954,300 |
2004/04/26 | 2,310 | 2,315 | 2,250 | 2,250 | -60 | -2.6% | 1,039,800 |
2004/04/23 | 2,190 | 2,310 | 2,190 | 2,310 | +115 | +5.2% | 1,036,300 |
2004/04/22 | 2,200 | 2,205 | 2,160 | 2,195 | +15 | +0.7% | 663,000 |
2004/04/21 | 2,200 | 2,200 | 2,160 | 2,180 | -5 | -0.2% | 258,700 |
2004/04/20 | 2,115 | 2,185 | 2,110 | 2,185 | +70 | +3.3% | 832,800 |
2004/04/19 | 2,170 | 2,170 | 2,110 | 2,115 | -60 | -2.8% | 888,900 |
2004/04/16 | 2,190 | 2,200 | 2,140 | 2,175 | +5 | +0.2% | 595,200 |
2004/04/15 | 2,245 | 2,250 | 2,160 | 2,170 | -65 | -2.9% | 928,800 |
2004/04/14 | 2,200 | 2,245 | 2,190 | 2,235 | +20 | +0.9% | 670,100 |
2004/04/13 | 2,210 | 2,230 | 2,200 | 2,215 | +5 | +0.2% | 347,900 |
2004/04/12 | 2,165 | 2,230 | 2,165 | 2,210 | +40 | +1.8% | 328,100 |
5001~
5050
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