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 |
---|---|---|---|---|---|---|---|
2001/07/23 | 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 |
2001/07/09 | 2,055 | 2,095 | 1,999 | 2,095 | ±0 | ±0% | 272,600 |
2001/07/06 | 2,105 | 2,130 | 2,090 | 2,095 | -90 | -4.1% | 351,400 |
2001/07/05 | 2,240 | 2,250 | 2,150 | 2,185 | -75 | -3.3% | 161,600 |
2001/07/04 | 2,280 | 2,295 | 2,260 | 2,260 | -75 | -3.2% | 152,500 |
2001/07/03 | 2,365 | 2,405 | 2,280 | 2,335 | -5 | -0.2% | 186,100 |
2001/07/02 | 2,370 | 2,380 | 2,315 | 2,340 | -5 | -0.2% | 222,700 |
2001/06/29 | 2,310 | 2,385 | 2,285 | 2,345 | ±0 | ±0% | 249,000 |
2001/06/28 | 2,310 | 2,345 | 2,290 | 2,345 | +40 | +1.7% | 250,700 |
2001/06/27 | 2,330 | 2,350 | 2,300 | 2,305 | -105 | -4.4% | 223,300 |
2001/06/26 | 2,475 | 2,490 | 2,360 | 2,410 | -105 | -4.2% | 253,000 |
2001/06/25 | 2,500 | 2,545 | 2,410 | 2,515 | +20 | +0.8% | 157,700 |
2001/06/22 | 2,480 | 2,550 | 2,480 | 2,495 | +30 | +1.2% | 231,000 |
2001/06/21 | 2,450 | 2,500 | 2,400 | 2,465 | +55 | +2.3% | 242,000 |
2001/06/20 | 2,300 | 2,420 | 2,280 | 2,410 | +115 | +5% | 240,300 |
2001/06/19 | 2,350 | 2,395 | 2,285 | 2,295 | -75 | -3.2% | 254,200 |
2001/06/18 | 2,400 | 2,405 | 2,320 | 2,370 | -80 | -3.3% | 297,500 |
2001/06/15 | 2,450 | 2,455 | 2,405 | 2,450 | -40 | -1.6% | 305,800 |
2001/06/14 | 2,520 | 2,535 | 2,485 | 2,490 | -55 | -2.2% | 261,400 |
2001/06/13 | 2,530 | 2,565 | 2,530 | 2,545 | -20 | -0.8% | 120,900 |
2001/06/12 | 2,565 | 2,595 | 2,540 | 2,565 | -65 | -2.5% | 172,000 |
2001/06/11 | 2,680 | 2,680 | 2,540 | 2,630 | -10 | -0.4% | 198,700 |
2001/06/08 | 2,640 | 2,680 | 2,630 | 2,640 | +70 | +2.7% | 299,300 |
2001/06/07 | 2,590 | 2,610 | 2,560 | 2,570 | -40 | -1.5% | 254,800 |
2001/06/06 | 2,650 | 2,660 | 2,570 | 2,610 | -20 | -0.8% | 523,800 |
2001/06/05 | 2,770 | 2,770 | 2,630 | 2,630 | -120 | -4.4% | 533,300 |
2001/06/04 | 2,840 | 2,840 | 2,680 | 2,750 | -85 | -3% | 296,100 |
2001/06/01 | 2,875 | 2,900 | 2,825 | 2,835 | +40 | +1.4% | 175,500 |
2001/05/31 | 2,770 | 2,830 | 2,720 | 2,795 | +25 | +0.9% | 300,400 |
2001/05/30 | 2,910 | 2,960 | 2,770 | 2,770 | -230 | -7.7% | 286,800 |
2001/05/29 | 3,010 | 3,010 | 2,945 | 3,000 | -20 | -0.7% | 128,900 |
2001/05/28 | 2,930 | 3,020 | 2,910 | 3,020 | +20 | +0.7% | 169,000 |
2001/05/25 | 2,950 | 3,030 | 2,940 | 3,000 | -100 | -3.2% | 287,700 |
2001/05/24 | 2,980 | 3,130 | 2,970 | 3,100 | +80 | +2.6% | 421,500 |
2001/05/23 | 2,940 | 3,030 | 2,900 | 3,020 | +80 | +2.7% | 456,700 |
2001/05/22 | 2,840 | 3,000 | 2,830 | 2,940 | -120 | -3.9% | 620,100 |
2001/05/21 | 3,040 | 3,090 | 3,000 | 3,060 | +185 | +6.4% | 327,900 |
2001/05/18 | 2,770 | 2,920 | 2,770 | 2,875 | +25 | +0.9% | 201,700 |
2001/05/17 | 2,860 | 2,900 | 2,805 | 2,850 | -15 | -0.5% | 295,200 |
2001/05/16 | 2,920 | 3,000 | 2,865 | 2,865 | -175 | -5.8% | 108,000 |
2001/05/15 | 2,955 | 3,040 | 2,920 | 3,040 | +45 | +1.5% | 110,600 |
2001/05/14 | 2,900 | 3,000 | 2,875 | 2,995 | +40 | +1.4% | 82,900 |
5601~
5650
件表示中 / 5701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 | 303,800円 | +3.7% | +13.9% | 1.65% | 17.91倍 | 1.04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 |
ハーモニック | 416,500円 | +4.9% | +373.7% | 0.48% | 197.77倍 | 4.98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 |
SANKYO | 153,100円 | -9.6% | -15.3% | 5.23% | 8.00倍 | 1.34倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズHDと親密。好財務 |
ジェイテクト | 113,800円 | +2.0% | -5.5% | 2.64% | 11.15倍 | 0.49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 |
日精工 | 76,900円 | +4.0% | +27.8% | 4.42% | 19.78倍 | 0.57倍 |
|
ベアリング(軸受け)国内最大手。工作機械などの産業機械用と自動車用が柱。EV用開発に注力 |
市場注目の銘柄
チャート関連のコラム