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 |
---|---|---|---|---|---|---|---|
2022/03/11 | 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 |
2022/01/17 | 2,915 | 2,929 | 2,836 | 2,851 | -81 | -2.8% | 1,199,400 |
2022/01/14 | 2,961 | 2,965 | 2,900 | 2,932 | -78 | -2.6% | 1,671,500 |
2022/01/13 | 3,030 | 3,035 | 3,000 | 3,010 | -15 | -0.5% | 854,100 |
2022/01/12 | 2,968 | 3,070 | 2,964 | 3,025 | +79 | +2.7% | 1,569,200 |
2022/01/11 | 2,906 | 2,989 | 2,900 | 2,946 | +26 | +0.9% | 1,456,100 |
2022/01/07 | 2,929 | 2,939 | 2,860 | 2,920 | +28 | +1% | 1,178,000 |
2022/01/06 | 2,924 | 2,950 | 2,889 | 2,892 | -44 | -1.5% | 1,231,500 |
2022/01/05 | 2,876 | 2,940 | 2,864 | 2,936 | +110 | +3.9% | 1,325,000 |
2022/01/04 | 2,794 | 2,831 | 2,752 | 2,826 | +53 | +1.9% | 756,100 |
2021/12/30 | 2,760 | 2,799 | 2,745 | 2,773 | ±0 | ±0% | 576,200 |
2021/12/29 | 2,795 | 2,835 | 2,743 | 2,773 | -39 | -1.4% | 933,400 |
2021/12/28 | 2,836 | 2,845 | 2,808 | 2,812 | -8 | -0.3% | 887,600 |
2021/12/27 | 2,803 | 2,824 | 2,785 | 2,820 | +17 | +0.6% | 716,200 |
651~
700
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 | 261,700円 | +3.7% | +13.9% | 1.91% | 15.42倍 | 0.81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 | 831,000円 | +9.7% | +21.7% | 1.71% | 17.76倍 | 3.52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 | 69,700円 | +0.1% | -31.3% | 4.88% | 56.76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 | 432,800円 | +4.7% | +5.5% | 3.35% | 21.28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 | 246,500円 | -3.0% | -42.6% | 3.25% | 31.84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