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 |
---|---|---|---|---|---|---|---|
2001/09/18 | 1,400 | 1,430 | 1,380 | 1,380 | -20 | -1.4% | 266,700 |
2001/09/17 | 1,400 | 1,470 | 1,355 | 1,400 | -80 | -5.4% | 144,400 |
2001/09/14 | 1,451 | 1,570 | 1,421 | 1,480 | +10 | +0.7% | 402,200 |
2001/09/13 | 1,357 | 1,470 | 1,350 | 1,470 | +73 | +5.2% | 242,700 |
2001/09/12 | 1,398 | 1,445 | 1,397 | 1,397 | -100 | -6.7% | 433,400 |
2001/09/11 | 1,500 | 1,504 | 1,470 | 1,497 | +9 | +0.6% | 489,000 |
2001/09/10 | 1,455 | 1,530 | 1,450 | 1,488 | +53 | +3.7% | 576,500 |
2001/09/07 | 1,400 | 1,464 | 1,385 | 1,435 | -5 | -0.3% | 382,200 |
2001/09/06 | 1,339 | 1,500 | 1,260 | 1,440 | +90 | +6.7% | 1,273,900 |
2001/09/05 | 1,490 | 1,490 | 1,320 | 1,350 | -140 | -9.4% | 906,300 |
2001/09/04 | 1,490 | 1,500 | 1,476 | 1,490 | -50 | -3.2% | 878,600 |
2001/09/03 | 1,550 | 1,560 | 1,500 | 1,540 | ±0 | ±0% | 637,800 |
2001/08/31 | 1,601 | 1,611 | 1,530 | 1,540 | -120 | -7.2% | 471,300 |
2001/08/30 | 1,700 | 1,714 | 1,651 | 1,660 | -62 | -3.6% | 370,600 |
2001/08/29 | 1,701 | 1,745 | 1,690 | 1,722 | -62 | -3.5% | 280,900 |
2001/08/28 | 1,751 | 1,784 | 1,748 | 1,784 | -36 | -2% | 206,900 |
2001/08/27 | 1,785 | 1,828 | 1,785 | 1,820 | -2 | -0.1% | 254,300 |
2001/08/24 | 1,851 | 1,860 | 1,817 | 1,822 | -44 | -2.4% | 251,900 |
2001/08/23 | 1,872 | 1,890 | 1,860 | 1,866 | -6 | -0.3% | 137,500 |
2001/08/22 | 1,893 | 1,897 | 1,871 | 1,872 | -33 | -1.7% | 262,400 |
2001/08/21 | 1,922 | 1,942 | 1,880 | 1,905 | -75 | -3.8% | 369,500 |
2001/08/20 | 1,950 | 1,980 | 1,908 | 1,980 | +20 | +1% | 181,000 |
2001/08/17 | 1,960 | 2,000 | 1,950 | 1,960 | -10 | -0.5% | 97,600 |
2001/08/16 | 1,965 | 1,986 | 1,950 | 1,970 | -95 | -4.6% | 286,600 |
2001/08/15 | 2,080 | 2,100 | 2,020 | 2,065 | -35 | -1.7% | 116,400 |
2001/08/14 | 2,005 | 2,100 | 1,994 | 2,100 | +70 | +3.4% | 205,900 |
2001/08/13 | 2,110 | 2,110 | 2,020 | 2,030 | -60 | -2.9% | 139,100 |
2001/08/10 | 2,120 | 2,130 | 2,045 | 2,090 | -10 | -0.5% | 88,100 |
2001/08/09 | 2,120 | 2,130 | 2,070 | 2,100 | -70 | -3.2% | 220,100 |
2001/08/08 | 2,120 | 2,185 | 2,115 | 2,170 | +30 | +1.4% | 192,500 |
2001/08/07 | 2,120 | 2,150 | 2,080 | 2,140 | -60 | -2.7% | 311,700 |
2001/08/06 | 2,130 | 2,200 | 2,100 | 2,200 | +110 | +5.3% | 241,300 |
2001/08/03 | 2,130 | 2,140 | 2,075 | 2,090 | +40 | +2% | 354,600 |
2001/08/02 | 2,000 | 2,050 | 1,975 | 2,050 | +74 | +3.7% | 680,100 |
2001/08/01 | 2,020 | 2,050 | 1,964 | 1,976 | -14 | -0.7% | 325,800 |
2001/07/31 | 1,980 | 1,990 | 1,920 | 1,990 | -10 | -0.5% | 341,400 |
2001/07/30 | 2,050 | 2,050 | 1,950 | 2,000 | -60 | -2.9% | 120,400 |
2001/07/27 | 2,095 | 2,095 | 2,030 | 2,060 | -10 | -0.5% | 156,700 |
2001/07/26 | 2,005 | 2,070 | 2,000 | 2,070 | +70 | +3.5% | 158,000 |
2001/07/25 | 1,900 | 2,070 | 1,899 | 2,000 | +100 | +5.3% | 352,800 |
2001/07/24 | 1,850 | 1,909 | 1,850 | 1,900 | +37 | +2% | 209,000 |
2001/07/23 | 1,915 | 1,930 | 1,853 | 1,863 | -45 | -2.4% | 192,600 |
2001/07/19 | 1,898 | 1,925 | 1,897 | 1,908 | +7 | +0.4% | 250,200 |
2001/07/18 | 1,995 | 1,995 | 1,901 | 1,901 | -94 | -4.7% | 318,800 |
2001/07/17 | 2,040 | 2,040 | 1,995 | 1,995 | -85 | -4.1% | 143,800 |
2001/07/16 | 2,105 | 2,135 | 2,065 | 2,080 | +10 | +0.5% | 467,000 |
2001/07/13 | 2,040 | 2,090 | 2,030 | 2,070 | +70 | +3.5% | 409,100 |
2001/07/12 | 1,968 | 2,015 | 1,968 | 2,000 | +25 | +1.3% | 351,300 |
2001/07/11 | 1,985 | 1,999 | 1,965 | 1,975 | -45 | -2.2% | 197,000 |
2001/07/10 | 2,055 | 2,060 | 1,990 | 2,020 | -75 | -3.6% | 373,400 |
5551~
5600
件表示中 / 5692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 | 321,100円 | +3.7% | +13.9% | 1.56% | 18.92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 |
セガサミーHD | 227,700円 | -4.9% | -19.7% | 2.20% | 12.61倍 | 1.38倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
住友重 | 435,700円 | +2.6% | -6.0% | 2.87% | 12.93倍 | 0.85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 |
ハーモニック | 429,500円 | +4.9% | +373.7% | 0.47% | 203.94倍 | 5.13倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
ジェイテクト | 118,700円 | +2.0% | -5.5% | 2.53% | 11.63倍 | 0.52倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が3本柱 |
市場注目の銘柄
チャート関連のコラム