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 |
---|---|---|---|---|---|---|---|
2022/03/31 | 2,674 | 2,745 | 2,674 | 2,721 | +20 | +0.7% | 842,300 |
2022/03/30 | 2,745 | 2,755 | 2,678 | 2,701 | +3 | +0.1% | 672,400 |
2022/03/29 | 2,673 | 2,712 | 2,665 | 2,698 | +72 | +2.7% | 770,800 |
2022/03/28 | 2,670 | 2,675 | 2,586 | 2,626 | -49 | -1.8% | 859,700 |
2022/03/25 | 2,724 | 2,734 | 2,637 | 2,675 | -30 | -1.1% | 753,900 |
2022/03/24 | 2,615 | 2,708 | 2,592 | 2,705 | +31 | +1.2% | 572,000 |
2022/03/23 | 2,673 | 2,702 | 2,650 | 2,674 | +40 | +1.5% | 773,500 |
2022/03/22 | 2,638 | 2,676 | 2,624 | 2,634 | +35 | +1.3% | 816,100 |
2022/03/18 | 2,575 | 2,628 | 2,567 | 2,599 | +37 | +1.4% | 1,229,300 |
2022/03/17 | 2,550 | 2,571 | 2,518 | 2,562 | +148 | +6.1% | 1,019,500 |
2022/03/16 | 2,400 | 2,428 | 2,392 | 2,414 | +33 | +1.4% | 671,500 |
2022/03/15 | 2,403 | 2,435 | 2,377 | 2,381 | -39 | -1.6% | 848,000 |
2022/03/14 | 2,427 | 2,467 | 2,420 | 2,420 | +22 | +0.9% | 618,000 |
2022/03/11 | 2,372 | 2,408 | 2,362 | 2,398 | -24 | -1% | 859,600 |
2022/03/10 | 2,356 | 2,427 | 2,344 | 2,422 | +156 | +6.9% | 1,200,200 |
2022/03/09 | 2,217 | 2,299 | 2,195 | 2,266 | +33 | +1.5% | 1,254,500 |
2022/03/08 | 2,264 | 2,306 | 2,211 | 2,233 | -81 | -3.5% | 1,872,800 |
2022/03/07 | 2,383 | 2,394 | 2,289 | 2,314 | -194 | -7.7% | 1,537,200 |
2022/03/04 | 2,594 | 2,609 | 2,481 | 2,508 | -116 | -4.4% | 1,020,100 |
2022/03/03 | 2,677 | 2,680 | 2,599 | 2,624 | -6 | -0.2% | 542,800 |
2022/03/02 | 2,621 | 2,645 | 2,588 | 2,630 | -35 | -1.3% | 647,800 |
2022/03/01 | 2,655 | 2,674 | 2,625 | 2,665 | +45 | +1.7% | 677,800 |
2022/02/28 | 2,579 | 2,627 | 2,542 | 2,620 | +63 | +2.5% | 976,800 |
2022/02/25 | 2,540 | 2,573 | 2,512 | 2,557 | +75 | +3% | 984,600 |
2022/02/24 | 2,589 | 2,606 | 2,452 | 2,482 | -157 | -5.9% | 1,424,300 |
2022/02/22 | 2,621 | 2,650 | 2,593 | 2,639 | -65 | -2.4% | 1,098,000 |
2022/02/21 | 2,656 | 2,714 | 2,631 | 2,704 | -2 | -0.1% | 1,398,000 |
2022/02/18 | 2,756 | 2,771 | 2,646 | 2,706 | -194 | -6.7% | 2,331,500 |
2022/02/17 | 2,904 | 2,925 | 2,880 | 2,900 | -20 | -0.7% | 778,900 |
2022/02/16 | 2,805 | 2,923 | 2,805 | 2,920 | +165 | +6% | 1,463,800 |
2022/02/15 | 2,879 | 2,898 | 2,740 | 2,755 | -127 | -4.4% | 1,255,900 |
2022/02/14 | 2,898 | 2,901 | 2,801 | 2,882 | -81 | -2.7% | 1,325,000 |
2022/02/10 | 3,020 | 3,040 | 2,940 | 2,963 | +56 | +1.9% | 1,698,200 |
2022/02/09 | 2,837 | 2,907 | 2,815 | 2,907 | +112 | +4% | 1,117,600 |
2022/02/08 | 2,829 | 2,876 | 2,791 | 2,795 | -24 | -0.9% | 874,500 |
2022/02/07 | 2,829 | 2,836 | 2,778 | 2,819 | -51 | -1.8% | 1,092,400 |
2022/02/04 | 2,844 | 2,886 | 2,812 | 2,870 | +10 | +0.3% | 523,800 |
2022/02/03 | 2,857 | 2,876 | 2,828 | 2,860 | -47 | -1.6% | 598,800 |
2022/02/02 | 2,873 | 2,911 | 2,864 | 2,907 | +54 | +1.9% | 824,400 |
2022/02/01 | 2,870 | 2,938 | 2,850 | 2,853 | +30 | +1.1% | 1,120,900 |
2022/01/31 | 2,816 | 2,848 | 2,770 | 2,823 | -33 | -1.2% | 1,087,600 |
2022/01/28 | 2,800 | 2,868 | 2,766 | 2,856 | +91 | +3.3% | 717,100 |
2022/01/27 | 2,838 | 2,872 | 2,737 | 2,765 | -28 | -1% | 1,070,200 |
2022/01/26 | 2,794 | 2,825 | 2,723 | 2,793 | -5 | -0.2% | 980,900 |
2022/01/25 | 2,859 | 2,873 | 2,760 | 2,798 | -67 | -2.3% | 1,061,300 |
2022/01/24 | 2,793 | 2,877 | 2,790 | 2,865 | +40 | +1.4% | 980,500 |
2022/01/21 | 2,753 | 2,828 | 2,707 | 2,825 | +22 | +0.8% | 1,004,300 |
2022/01/20 | 2,732 | 2,821 | 2,720 | 2,803 | +47 | +1.7% | 945,100 |
2022/01/19 | 2,810 | 2,861 | 2,746 | 2,756 | -94 | -3.3% | 1,009,100 |
2022/01/18 | 2,822 | 2,892 | 2,795 | 2,850 | -1 | ±0% | 1,145,200 |
651~
700
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