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 |
---|---|---|---|---|---|---|---|
2003/11/12 | 2,290 | 2,325 | 2,210 | 2,240 | -45 | -2% | 460,100 |
2003/11/11 | 2,355 | 2,375 | 2,270 | 2,285 | -130 | -5.4% | 467,400 |
2003/11/10 | 2,390 | 2,425 | 2,360 | 2,415 | +50 | +2.1% | 848,700 |
2003/11/07 | 2,365 | 2,390 | 2,335 | 2,365 | +5 | +0.2% | 798,100 |
2003/11/06 | 2,290 | 2,410 | 2,270 | 2,360 | +130 | +5.8% | 2,385,000 |
2003/11/05 | 2,165 | 2,255 | 2,165 | 2,230 | -15 | -0.7% | 352,500 |
2003/11/04 | 2,235 | 2,275 | 2,190 | 2,245 | +15 | +0.7% | 628,100 |
2003/10/31 | 2,235 | 2,260 | 2,185 | 2,230 | -10 | -0.4% | 497,500 |
2003/10/30 | 2,225 | 2,260 | 2,190 | 2,240 | +15 | +0.7% | 699,000 |
2003/10/29 | 2,180 | 2,225 | 2,165 | 2,225 | +105 | +5% | 687,500 |
2003/10/28 | 2,150 | 2,185 | 2,115 | 2,120 | +5 | +0.2% | 510,000 |
2003/10/27 | 2,035 | 2,140 | 2,035 | 2,115 | +75 | +3.7% | 323,400 |
2003/10/24 | 2,025 | 2,080 | 2,025 | 2,040 | -10 | -0.5% | 460,400 |
2003/10/23 | 2,100 | 2,105 | 2,040 | 2,050 | -100 | -4.7% | 710,500 |
2003/10/22 | 2,200 | 2,210 | 2,140 | 2,150 | -50 | -2.3% | 366,700 |
2003/10/21 | 2,250 | 2,270 | 2,140 | 2,200 | -10 | -0.5% | 610,100 |
2003/10/20 | 2,200 | 2,225 | 2,150 | 2,210 | ±0 | ±0% | 506,800 |
2003/10/17 | 2,200 | 2,245 | 2,190 | 2,210 | +35 | +1.6% | 1,012,100 |
2003/10/16 | 2,145 | 2,180 | 2,120 | 2,175 | +45 | +2.1% | 683,800 |
2003/10/15 | 2,100 | 2,150 | 2,080 | 2,130 | +55 | +2.7% | 815,100 |
2003/10/14 | 2,030 | 2,080 | 2,030 | 2,075 | +50 | +2.5% | 351,400 |
2003/10/10 | 2,000 | 2,025 | 1,984 | 2,025 | +41 | +2.1% | 639,300 |
2003/10/09 | 1,975 | 1,995 | 1,955 | 1,984 | -31 | -1.5% | 323,400 |
2003/10/08 | 2,085 | 2,085 | 2,000 | 2,015 | -80 | -3.8% | 343,400 |
2003/10/07 | 2,100 | 2,135 | 2,090 | 2,095 | +10 | +0.5% | 387,400 |
2003/10/06 | 2,150 | 2,170 | 2,085 | 2,085 | +15 | +0.7% | 1,015,700 |
2003/10/03 | 2,005 | 2,110 | 1,964 | 2,070 | +65 | +3.2% | 1,039,900 |
2003/10/02 | 1,950 | 2,005 | 1,934 | 2,005 | +100 | +5.2% | 623,700 |
2003/10/01 | 1,922 | 1,922 | 1,894 | 1,905 | -17 | -0.9% | 358,200 |
2003/09/30 | 1,930 | 1,949 | 1,922 | 1,922 | +10 | +0.5% | 356,300 |
2003/09/29 | 1,920 | 1,940 | 1,900 | 1,912 | +12 | +0.6% | 369,100 |
2003/09/26 | 1,837 | 1,900 | 1,837 | 1,900 | +63 | +3.4% | 565,400 |
2003/09/25 | 1,861 | 1,877 | 1,810 | 1,837 | -103 | -5.3% | 1,110,500 |
2003/09/24 | 1,988 | 1,995 | 1,882 | 1,940 | +12 | +0.6% | 967,100 |
2003/09/22 | 2,050 | 2,055 | 1,925 | 1,928 | -172 | -8.2% | 1,102,600 |
2003/09/19 | 2,145 | 2,155 | 2,065 | 2,100 | -5 | -0.2% | 1,062,200 |
2003/09/18 | 2,020 | 2,130 | 2,020 | 2,105 | +70 | +3.4% | 1,179,200 |
2003/09/17 | 2,100 | 2,110 | 2,035 | 2,035 | -45 | -2.2% | 941,000 |
2003/09/16 | 2,115 | 2,120 | 2,055 | 2,080 | +45 | +2.2% | 614,000 |
2003/09/12 | 2,070 | 2,090 | 2,020 | 2,035 | -35 | -1.7% | 1,130,500 |
2003/09/11 | 2,080 | 2,100 | 2,060 | 2,070 | -50 | -2.4% | 879,100 |
2003/09/10 | 2,180 | 2,190 | 2,090 | 2,120 | -130 | -5.8% | 1,340,300 |
2003/09/09 | 2,250 | 2,255 | 2,215 | 2,250 | ±0 | ±0% | 752,800 |
2003/09/08 | 2,250 | 2,265 | 2,230 | 2,250 | -35 | -1.5% | 333,700 |
2003/09/05 | 2,280 | 2,290 | 2,255 | 2,285 | +55 | +2.5% | 562,900 |
2003/09/04 | 2,325 | 2,325 | 2,220 | 2,230 | +5 | +0.2% | 1,359,600 |
2003/09/03 | 2,275 | 2,295 | 2,220 | 2,225 | -35 | -1.5% | 549,500 |
2003/09/02 | 2,255 | 2,275 | 2,210 | 2,260 | +45 | +2% | 1,144,700 |
2003/09/01 | 2,185 | 2,225 | 2,165 | 2,215 | +90 | +4.2% | 1,027,800 |
2003/08/29 | 2,160 | 2,165 | 2,100 | 2,125 | -10 | -0.5% | 433,100 |
5151~
5200
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