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 |
---|---|---|---|---|---|---|---|
2022/08/08 | 2,768 | 2,803 | 2,755 | 2,792 | +19 | +0.7% | 417,400 |
2022/08/05 | 2,751 | 2,788 | 2,750 | 2,773 | +20 | +0.7% | 474,500 |
2022/08/04 | 2,764 | 2,775 | 2,737 | 2,753 | +10 | +0.4% | 581,600 |
2022/08/03 | 2,751 | 2,765 | 2,712 | 2,743 | +23 | +0.8% | 473,400 |
2022/08/02 | 2,790 | 2,796 | 2,720 | 2,720 | -114 | -4% | 849,100 |
2022/08/01 | 2,814 | 2,869 | 2,798 | 2,834 | +34 | +1.2% | 692,100 |
2022/07/29 | 2,860 | 2,883 | 2,795 | 2,800 | -20 | -0.7% | 1,528,700 |
2022/07/28 | 2,844 | 2,847 | 2,786 | 2,820 | +20 | +0.7% | 2,567,000 |
2022/07/27 | 2,727 | 2,810 | 2,707 | 2,800 | +56 | +2% | 848,500 |
2022/07/26 | 2,733 | 2,745 | 2,713 | 2,744 | +23 | +0.8% | 696,200 |
2022/07/25 | 2,751 | 2,760 | 2,711 | 2,721 | -49 | -1.8% | 964,900 |
2022/07/22 | 2,743 | 2,779 | 2,739 | 2,770 | +23 | +0.8% | 670,200 |
2022/07/21 | 2,776 | 2,776 | 2,712 | 2,747 | -13 | -0.5% | 826,700 |
2022/07/20 | 2,739 | 2,777 | 2,732 | 2,760 | +99 | +3.7% | 1,021,700 |
2022/07/19 | 2,612 | 2,676 | 2,604 | 2,661 | +100 | +3.9% | 852,800 |
2022/07/15 | 2,567 | 2,567 | 2,514 | 2,561 | +4 | +0.2% | 446,800 |
2022/07/14 | 2,530 | 2,577 | 2,513 | 2,557 | +2 | +0.1% | 471,700 |
2022/07/13 | 2,565 | 2,594 | 2,533 | 2,555 | +12 | +0.5% | 617,700 |
2022/07/12 | 2,647 | 2,647 | 2,532 | 2,543 | -152 | -5.6% | 1,073,500 |
2022/07/11 | 2,704 | 2,729 | 2,661 | 2,695 | +20 | +0.7% | 923,300 |
2022/07/08 | 2,618 | 2,696 | 2,613 | 2,675 | +87 | +3.4% | 1,312,900 |
2022/07/07 | 2,564 | 2,609 | 2,511 | 2,588 | +57 | +2.3% | 734,100 |
2022/07/06 | 2,561 | 2,579 | 2,530 | 2,531 | -86 | -3.3% | 530,100 |
2022/07/05 | 2,609 | 2,634 | 2,595 | 2,617 | +58 | +2.3% | 756,700 |
2022/07/04 | 2,558 | 2,568 | 2,504 | 2,559 | +34 | +1.3% | 757,900 |
2022/07/01 | 2,525 | 2,542 | 2,490 | 2,525 | -22 | -0.9% | 1,009,500 |
2022/06/30 | 2,588 | 2,590 | 2,513 | 2,547 | -41 | -1.6% | 701,800 |
2022/06/29 | 2,600 | 2,603 | 2,561 | 2,588 | -60 | -2.3% | 812,000 |
2022/06/28 | 2,622 | 2,649 | 2,595 | 2,648 | +9 | +0.3% | 473,700 |
2022/06/27 | 2,610 | 2,662 | 2,604 | 2,639 | +74 | +2.9% | 632,200 |
2022/06/24 | 2,485 | 2,565 | 2,470 | 2,565 | +82 | +3.3% | 813,400 |
2022/06/23 | 2,512 | 2,548 | 2,483 | 2,483 | -50 | -2% | 790,300 |
2022/06/22 | 2,597 | 2,599 | 2,520 | 2,533 | -29 | -1.1% | 599,200 |
2022/06/21 | 2,541 | 2,589 | 2,535 | 2,562 | +71 | +2.9% | 489,600 |
2022/06/20 | 2,585 | 2,600 | 2,482 | 2,491 | -83 | -3.2% | 787,000 |
2022/06/17 | 2,565 | 2,601 | 2,546 | 2,574 | -109 | -4.1% | 1,078,100 |
2022/06/16 | 2,733 | 2,754 | 2,676 | 2,683 | +29 | +1.1% | 440,600 |
2022/06/15 | 2,720 | 2,724 | 2,650 | 2,654 | -68 | -2.5% | 533,300 |
2022/06/14 | 2,671 | 2,726 | 2,645 | 2,722 | -4 | -0.1% | 734,100 |
2022/06/13 | 2,780 | 2,800 | 2,726 | 2,726 | -145 | -5.1% | 897,700 |
2022/06/10 | 2,900 | 2,922 | 2,854 | 2,871 | -65 | -2.2% | 651,100 |
2022/06/09 | 2,907 | 2,961 | 2,892 | 2,936 | +3 | +0.1% | 855,500 |
2022/06/08 | 2,883 | 2,938 | 2,866 | 2,933 | +109 | +3.9% | 964,800 |
2022/06/07 | 2,800 | 2,858 | 2,800 | 2,824 | +41 | +1.5% | 673,300 |
2022/06/06 | 2,717 | 2,785 | 2,706 | 2,783 | +48 | +1.8% | 575,900 |
2022/06/03 | 2,744 | 2,744 | 2,695 | 2,735 | +29 | +1.1% | 689,000 |
2022/06/02 | 2,687 | 2,714 | 2,669 | 2,706 | -20 | -0.7% | 494,900 |
2022/06/01 | 2,610 | 2,726 | 2,610 | 2,726 | +86 | +3.3% | 840,400 |
2022/05/31 | 2,701 | 2,709 | 2,640 | 2,640 | -128 | -4.6% | 1,114,800 |
2022/05/30 | 2,700 | 2,768 | 2,673 | 2,768 | +134 | +5.1% | 1,274,300 |
551~
600
件表示中 / 5807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 | 260,600円 | +3.7% | +13.9% | 1.92% | 15.36倍 | 0.80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 |
オルガノ | 838,000円 | +9.7% | +21.7% | 1.69% | 17.91倍 | 3.55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 |
日精工 | 69,400円 | +0.1% | -31.3% | 4.90% | 56.51倍 | 0.53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 |
アマノ | 432,000円 | +4.7% | +5.5% | 3.36% | 21.24倍 | 2.36倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
ナブテスコ | 245,800円 | -3.0% | -42.6% | 3.25% | 31.75倍 | 1.10倍 |
|
産業ロボット用精密減速機で世界シェア6割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム