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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 2,808 | 2,844 | 2,808 | 2,827 | +28 | +1% | 389,800 |
2022/08/25 | 2,831 | 2,835 | 2,795 | 2,799 | -19 | -0.7% | 276,500 |
2022/08/24 | 2,798 | 2,831 | 2,791 | 2,818 | +31 | +1.1% | 413,900 |
2022/08/23 | 2,763 | 2,814 | 2,755 | 2,787 | -26 | -0.9% | 307,800 |
2022/08/22 | 2,763 | 2,822 | 2,758 | 2,813 | -7 | -0.2% | 289,200 |
2022/08/19 | 2,843 | 2,850 | 2,808 | 2,820 | -3 | -0.1% | 333,000 |
2022/08/18 | 2,816 | 2,828 | 2,793 | 2,823 | -43 | -1.5% | 361,600 |
2022/08/17 | 2,880 | 2,880 | 2,848 | 2,866 | +4 | +0.1% | 542,400 |
2022/08/16 | 2,880 | 2,886 | 2,837 | 2,862 | -35 | -1.2% | 519,300 |
2022/08/15 | 2,878 | 2,897 | 2,858 | 2,897 | +19 | +0.7% | 496,100 |
2022/08/12 | 2,810 | 2,887 | 2,810 | 2,878 | +111 | +4% | 1,002,300 |
2022/08/10 | 2,800 | 2,818 | 2,667 | 2,767 | +37 | +1.4% | 1,202,300 |
2022/08/09 | 2,789 | 2,805 | 2,719 | 2,730 | -62 | -2.2% | 850,400 |
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 |
551~
600
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