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 |
---|---|---|---|---|---|---|---|
2022/11/10 | 2,584 | 2,597 | 2,560 | 2,564 | -40 | -1.5% | 403,200 |
2022/11/09 | 2,598 | 2,635 | 2,595 | 2,604 | +37 | +1.4% | 651,000 |
2022/11/08 | 2,521 | 2,576 | 2,507 | 2,567 | -51 | -1.9% | 1,550,500 |
2022/11/07 | 2,575 | 2,630 | 2,564 | 2,618 | +70 | +2.7% | 1,003,300 |
2022/11/04 | 2,570 | 2,585 | 2,522 | 2,548 | -41 | -1.6% | 764,800 |
2022/11/02 | 2,590 | 2,603 | 2,571 | 2,589 | -2 | -0.1% | 603,900 |
2022/11/01 | 2,590 | 2,591 | 2,556 | 2,591 | -7 | -0.3% | 410,900 |
2022/10/31 | 2,575 | 2,602 | 2,558 | 2,598 | +97 | +3.9% | 851,700 |
2022/10/28 | 2,522 | 2,539 | 2,498 | 2,501 | -48 | -1.9% | 1,339,400 |
2022/10/27 | 2,525 | 2,554 | 2,513 | 2,549 | +37 | +1.5% | 523,600 |
2022/10/26 | 2,555 | 2,558 | 2,512 | 2,512 | -43 | -1.7% | 742,600 |
2022/10/25 | 2,539 | 2,564 | 2,529 | 2,555 | +26 | +1% | 477,000 |
2022/10/24 | 2,533 | 2,572 | 2,521 | 2,529 | +44 | +1.8% | 622,900 |
2022/10/21 | 2,508 | 2,525 | 2,484 | 2,485 | -39 | -1.5% | 613,300 |
2022/10/20 | 2,525 | 2,533 | 2,500 | 2,524 | -18 | -0.7% | 431,100 |
2022/10/19 | 2,525 | 2,557 | 2,522 | 2,542 | +20 | +0.8% | 621,600 |
2022/10/18 | 2,540 | 2,546 | 2,486 | 2,522 | +24 | +1% | 589,000 |
2022/10/17 | 2,416 | 2,504 | 2,403 | 2,498 | +50 | +2% | 1,673,000 |
2022/10/14 | 2,490 | 2,491 | 2,440 | 2,448 | +4 | +0.2% | 1,208,800 |
2022/10/13 | 2,453 | 2,472 | 2,440 | 2,444 | -17 | -0.7% | 888,300 |
2022/10/12 | 2,518 | 2,533 | 2,458 | 2,461 | -52 | -2.1% | 1,038,600 |
2022/10/11 | 2,528 | 2,549 | 2,497 | 2,513 | -77 | -3% | 825,200 |
2022/10/07 | 2,556 | 2,606 | 2,527 | 2,590 | -42 | -1.6% | 782,900 |
2022/10/06 | 2,622 | 2,650 | 2,618 | 2,632 | +15 | +0.6% | 497,600 |
2022/10/05 | 2,636 | 2,639 | 2,600 | 2,617 | +26 | +1% | 520,900 |
2022/10/04 | 2,601 | 2,620 | 2,569 | 2,591 | +29 | +1.1% | 814,100 |
2022/10/03 | 2,495 | 2,566 | 2,484 | 2,562 | +66 | +2.6% | 801,200 |
2022/09/30 | 2,561 | 2,569 | 2,476 | 2,496 | -57 | -2.2% | 613,800 |
2022/09/29 | 2,584 | 2,584 | 2,517 | 2,553 | +16 | +0.6% | 753,300 |
2022/09/28 | 2,577 | 2,604 | 2,503 | 2,537 | -30 | -1.2% | 855,100 |
2022/09/27 | 2,555 | 2,590 | 2,543 | 2,567 | +45 | +1.8% | 660,600 |
2022/09/26 | 2,530 | 2,541 | 2,513 | 2,522 | -97 | -3.7% | 832,500 |
2022/09/22 | 2,595 | 2,624 | 2,580 | 2,619 | -8 | -0.3% | 449,600 |
2022/09/21 | 2,620 | 2,645 | 2,616 | 2,627 | -29 | -1.1% | 335,700 |
2022/09/20 | 2,649 | 2,694 | 2,649 | 2,656 | +37 | +1.4% | 325,900 |
2022/09/16 | 2,630 | 2,644 | 2,605 | 2,619 | -25 | -0.9% | 434,500 |
2022/09/15 | 2,680 | 2,694 | 2,638 | 2,644 | -39 | -1.5% | 666,900 |
2022/09/14 | 2,688 | 2,720 | 2,667 | 2,683 | -117 | -4.2% | 924,600 |
2022/09/13 | 2,786 | 2,802 | 2,763 | 2,800 | +6 | +0.2% | 563,300 |
2022/09/12 | 2,808 | 2,834 | 2,792 | 2,794 | -6 | -0.2% | 459,100 |
2022/09/09 | 2,797 | 2,808 | 2,775 | 2,800 | -14 | -0.5% | 567,300 |
2022/09/08 | 2,792 | 2,818 | 2,759 | 2,814 | +76 | +2.8% | 508,500 |
2022/09/07 | 2,741 | 2,756 | 2,708 | 2,738 | -29 | -1% | 612,500 |
2022/09/06 | 2,759 | 2,792 | 2,737 | 2,767 | +22 | +0.8% | 381,800 |
2022/09/05 | 2,716 | 2,753 | 2,708 | 2,745 | +1 | ±0% | 366,200 |
2022/09/02 | 2,770 | 2,770 | 2,734 | 2,744 | -4 | -0.1% | 507,300 |
2022/09/01 | 2,787 | 2,788 | 2,738 | 2,748 | -105 | -3.7% | 627,100 |
2022/08/31 | 2,795 | 2,879 | 2,792 | 2,853 | +48 | +1.7% | 634,000 |
2022/08/30 | 2,801 | 2,822 | 2,761 | 2,805 | +24 | +0.9% | 446,300 |
2022/08/29 | 2,740 | 2,789 | 2,728 | 2,781 | -46 | -1.6% | 470,200 |
501~
550
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