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 |
---|---|---|---|---|---|---|---|
2002/07/05 | 2,260 | 2,345 | 2,260 | 2,325 | +50 | +2.2% | 192,600 |
2002/07/04 | 2,275 | 2,315 | 2,255 | 2,275 | -65 | -2.8% | 218,700 |
2002/07/03 | 2,290 | 2,350 | 2,250 | 2,340 | +35 | +1.5% | 388,700 |
2002/07/02 | 2,330 | 2,330 | 2,270 | 2,305 | -40 | -1.7% | 327,600 |
2002/07/01 | 2,345 | 2,360 | 2,320 | 2,345 | +40 | +1.7% | 229,300 |
2002/06/28 | 2,245 | 2,350 | 2,230 | 2,305 | +120 | +5.5% | 434,300 |
2002/06/27 | 2,200 | 2,230 | 2,170 | 2,185 | +10 | +0.5% | 199,500 |
2002/06/26 | 2,195 | 2,200 | 2,165 | 2,175 | -70 | -3.1% | 243,100 |
2002/06/25 | 2,230 | 2,290 | 2,220 | 2,245 | +15 | +0.7% | 336,000 |
2002/06/24 | 2,150 | 2,240 | 2,130 | 2,230 | +55 | +2.5% | 342,500 |
2002/06/21 | 2,200 | 2,220 | 2,170 | 2,175 | -55 | -2.5% | 198,800 |
2002/06/20 | 2,255 | 2,265 | 2,200 | 2,230 | -65 | -2.8% | 696,900 |
2002/06/19 | 2,345 | 2,380 | 2,285 | 2,295 | -75 | -3.2% | 377,200 |
2002/06/18 | 2,375 | 2,410 | 2,345 | 2,370 | +55 | +2.4% | 212,600 |
2002/06/17 | 2,345 | 2,365 | 2,300 | 2,315 | -60 | -2.5% | 279,500 |
2002/06/14 | 2,395 | 2,420 | 2,365 | 2,375 | -20 | -0.8% | 560,000 |
2002/06/13 | 2,410 | 2,460 | 2,380 | 2,395 | -10 | -0.4% | 294,200 |
2002/06/12 | 2,440 | 2,450 | 2,400 | 2,405 | -75 | -3% | 331,800 |
2002/06/11 | 2,475 | 2,505 | 2,460 | 2,480 | -15 | -0.6% | 227,800 |
2002/06/10 | 2,550 | 2,550 | 2,470 | 2,495 | +5 | +0.2% | 241,900 |
2002/06/07 | 2,500 | 2,505 | 2,475 | 2,490 | -80 | -3.1% | 641,200 |
2002/06/06 | 2,645 | 2,665 | 2,555 | 2,570 | -120 | -4.5% | 862,900 |
2002/06/05 | 2,715 | 2,730 | 2,650 | 2,690 | -65 | -2.4% | 325,000 |
2002/06/04 | 2,750 | 2,785 | 2,740 | 2,755 | -40 | -1.4% | 406,900 |
2002/06/03 | 2,770 | 2,830 | 2,765 | 2,795 | +40 | +1.5% | 387,400 |
2002/05/31 | 2,750 | 2,800 | 2,720 | 2,755 | +80 | +3% | 666,200 |
2002/05/30 | 2,690 | 2,710 | 2,645 | 2,675 | -15 | -0.6% | 153,400 |
2002/05/29 | 2,710 | 2,760 | 2,665 | 2,690 | -60 | -2.2% | 360,200 |
2002/05/28 | 2,765 | 2,765 | 2,700 | 2,750 | +25 | +0.9% | 228,000 |
2002/05/27 | 2,750 | 2,765 | 2,680 | 2,725 | -65 | -2.3% | 462,500 |
2002/05/24 | 2,800 | 2,810 | 2,745 | 2,790 | +40 | +1.5% | 561,700 |
2002/05/23 | 2,715 | 2,770 | 2,710 | 2,750 | +75 | +2.8% | 508,000 |
2002/05/22 | 2,650 | 2,710 | 2,610 | 2,675 | +20 | +0.8% | 230,500 |
2002/05/21 | 2,615 | 2,665 | 2,610 | 2,655 | -10 | -0.4% | 366,000 |
2002/05/20 | 2,740 | 2,740 | 2,640 | 2,665 | -40 | -1.5% | 254,300 |
2002/05/17 | 2,630 | 2,730 | 2,590 | 2,705 | +165 | +6.5% | 1,134,100 |
2002/05/16 | 2,440 | 2,560 | 2,425 | 2,540 | +110 | +4.5% | 518,100 |
2002/05/15 | 2,380 | 2,455 | 2,365 | 2,430 | +30 | +1.3% | 923,100 |
2002/05/14 | 2,425 | 2,430 | 2,350 | 2,400 | -25 | -1% | 665,000 |
2002/05/13 | 2,460 | 2,460 | 2,425 | 2,425 | -65 | -2.6% | 317,600 |
2002/05/10 | 2,520 | 2,550 | 2,490 | 2,490 | -60 | -2.4% | 485,900 |
2002/05/09 | 2,565 | 2,580 | 2,535 | 2,550 | +65 | +2.6% | 401,800 |
2002/05/08 | 2,500 | 2,535 | 2,485 | 2,485 | +25 | +1% | 399,500 |
2002/05/07 | 2,550 | 2,580 | 2,450 | 2,460 | -170 | -6.5% | 516,500 |
2002/05/02 | 2,570 | 2,630 | 2,570 | 2,630 | +65 | +2.5% | 563,900 |
2002/05/01 | 2,590 | 2,600 | 2,540 | 2,565 | +15 | +0.6% | 210,100 |
2002/04/30 | 2,670 | 2,670 | 2,530 | 2,550 | -95 | -3.6% | 234,600 |
2002/04/26 | 2,670 | 2,690 | 2,630 | 2,645 | +25 | +1% | 288,300 |
2002/04/25 | 2,670 | 2,670 | 2,600 | 2,620 | -25 | -0.9% | 245,400 |
2002/04/24 | 2,685 | 2,730 | 2,625 | 2,645 | -35 | -1.3% | 229,300 |
5651~
5700
件表示中 / 5986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 | 427,400円 | +3.0% | +30.4% | 5.76% | 26.60倍 | 1.25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 |
栗田工 | 585,600円 | +3.9% | +65.0% | 1.91% | 17.64倍 | 1.91倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
アマダ | 170,400円 | +2.1% | -18.6% | 3.64% | 17.63倍 | 1.05倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向50%メド |
DMG森精 | 350,700円 | -5.7% | -16.5% | 2.99% | 24.86倍 | 1.58倍 |
|
TOBで独DMGと経営一体化。自動化で世界最大手格。5軸、複合加工機など先端機種に強み |
フジテック | 561,200円 | +1.1% | +26.2% | 3.12% | 25.77倍 | 2.82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 |
市場注目の銘柄
チャート関連のコラム