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 |
---|---|---|---|---|---|---|---|
2004/04/09 | 2,175 | 2,200 | 2,155 | 2,170 | -45 | -2% | 724,800 |
2004/04/08 | 2,210 | 2,240 | 2,205 | 2,215 | -35 | -1.6% | 629,600 |
2004/04/07 | 2,260 | 2,265 | 2,225 | 2,250 | -25 | -1.1% | 752,300 |
2004/04/06 | 2,280 | 2,290 | 2,215 | 2,275 | +75 | +3.4% | 2,034,400 |
2004/04/05 | 2,235 | 2,275 | 2,200 | 2,200 | +45 | +2.1% | 2,642,100 |
2004/04/02 | 2,060 | 2,155 | 2,055 | 2,155 | +100 | +4.9% | 1,235,800 |
2004/04/01 | 2,070 | 2,080 | 2,025 | 2,055 | ±0 | ±0% | 970,900 |
2004/03/31 | 2,065 | 2,115 | 2,015 | 2,055 | -25 | -1.2% | 1,397,300 |
2004/03/30 | 2,140 | 2,145 | 2,040 | 2,080 | -60 | -2.8% | 1,272,400 |
2004/03/29 | 2,090 | 2,155 | 2,075 | 2,140 | +110 | +5.4% | 3,154,100 |
2004/03/26 | 2,000 | 2,030 | 1,985 | 2,030 | +98 | +5.1% | 2,291,900 |
2004/03/25 | 1,930 | 1,935 | 1,901 | 1,932 | +19 | +1% | 956,000 |
2004/03/24 | 1,900 | 1,917 | 1,861 | 1,913 | +43 | +2.3% | 1,197,600 |
2004/03/23 | 1,860 | 1,870 | 1,832 | 1,870 | -3 | -0.2% | 653,800 |
2004/03/22 | 1,834 | 1,874 | 1,820 | 1,873 | +49 | +2.7% | 918,500 |
2004/03/19 | 1,825 | 1,832 | 1,817 | 1,824 | -12 | -0.7% | 1,674,100 |
2004/03/18 | 1,900 | 1,918 | 1,834 | 1,836 | -42 | -2.2% | 1,755,500 |
2004/03/17 | 1,906 | 1,910 | 1,870 | 1,878 | -36 | -1.9% | 1,898,100 |
2004/03/16 | 1,928 | 1,940 | 1,910 | 1,914 | -31 | -1.6% | 947,900 |
2004/03/15 | 1,960 | 1,970 | 1,940 | 1,945 | +44 | +2.3% | 671,400 |
2004/03/12 | 1,960 | 1,961 | 1,885 | 1,901 | -39 | -2% | 1,297,600 |
2004/03/11 | 1,900 | 1,950 | 1,887 | 1,940 | +15 | +0.8% | 1,485,000 |
2004/03/10 | 1,958 | 1,958 | 1,917 | 1,925 | -49 | -2.5% | 682,700 |
2004/03/09 | 1,991 | 1,992 | 1,942 | 1,974 | -41 | -2% | 761,300 |
2004/03/08 | 2,000 | 2,030 | 1,996 | 2,015 | +28 | +1.4% | 1,019,000 |
2004/03/05 | 1,985 | 1,992 | 1,970 | 1,987 | +6 | +0.3% | 756,400 |
2004/03/04 | 1,970 | 1,996 | 1,965 | 1,981 | -18 | -0.9% | 700,100 |
2004/03/03 | 1,947 | 1,999 | 1,931 | 1,999 | +52 | +2.7% | 1,291,000 |
2004/03/02 | 1,960 | 1,960 | 1,925 | 1,947 | +2 | +0.1% | 924,000 |
2004/03/01 | 1,915 | 1,951 | 1,905 | 1,945 | +30 | +1.6% | 962,300 |
2004/02/27 | 1,864 | 1,915 | 1,850 | 1,915 | +69 | +3.7% | 1,091,300 |
2004/02/26 | 1,846 | 1,856 | 1,828 | 1,846 | +26 | +1.4% | 850,600 |
2004/02/25 | 1,850 | 1,851 | 1,816 | 1,820 | -46 | -2.5% | 999,800 |
2004/02/24 | 1,916 | 1,916 | 1,859 | 1,866 | -41 | -2.1% | 547,100 |
2004/02/23 | 1,919 | 1,919 | 1,895 | 1,907 | -14 | -0.7% | 488,000 |
2004/02/20 | 1,939 | 1,947 | 1,919 | 1,921 | -14 | -0.7% | 633,700 |
2004/02/19 | 1,974 | 1,977 | 1,934 | 1,935 | ±0 | ±0% | 907,500 |
2004/02/18 | 1,925 | 1,957 | 1,920 | 1,935 | +36 | +1.9% | 2,661,600 |
2004/02/17 | 1,850 | 1,907 | 1,848 | 1,899 | +57 | +3.1% | 1,700,200 |
2004/02/16 | 1,868 | 1,869 | 1,826 | 1,842 | +62 | +3.5% | 2,071,900 |
2004/02/13 | 1,830 | 1,831 | 1,775 | 1,780 | -55 | -3% | 2,120,000 |
2004/02/12 | 1,835 | 1,857 | 1,831 | 1,835 | +3 | +0.2% | 1,277,200 |
2004/02/10 | 1,900 | 1,902 | 1,815 | 1,832 | -66 | -3.5% | 1,011,300 |
2004/02/09 | 1,939 | 1,965 | 1,897 | 1,898 | -22 | -1.1% | 286,600 |
2004/02/06 | 1,921 | 1,935 | 1,890 | 1,920 | +18 | +0.9% | 502,300 |
2004/02/05 | 1,892 | 1,915 | 1,890 | 1,902 | +13 | +0.7% | 615,700 |
2004/02/04 | 1,977 | 1,978 | 1,880 | 1,889 | -87 | -4.4% | 1,040,800 |
2004/02/03 | 2,075 | 2,075 | 1,970 | 1,976 | -64 | -3.1% | 1,126,100 |
2004/02/02 | 2,040 | 2,055 | 2,030 | 2,040 | +10 | +0.5% | 358,800 |
2004/01/30 | 2,015 | 2,050 | 2,015 | 2,030 | -5 | -0.2% | 462,300 |
5051~
5100
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