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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
2021/12/24 | 2,755 | 2,813 | 2,744 | 2,803 | +60 | +2.2% | 881,300 |
2021/12/23 | 2,690 | 2,743 | 2,690 | 2,743 | +56 | +2.1% | 632,000 |
2021/12/22 | 2,671 | 2,707 | 2,665 | 2,687 | +15 | +0.6% | 950,000 |
2021/12/21 | 2,621 | 2,693 | 2,599 | 2,672 | +95 | +3.7% | 1,054,200 |
2021/12/20 | 2,666 | 2,671 | 2,571 | 2,577 | -110 | -4.1% | 1,341,600 |
2021/12/17 | 2,734 | 2,757 | 2,684 | 2,687 | -66 | -2.4% | 1,513,300 |
2021/12/16 | 2,810 | 2,818 | 2,750 | 2,753 | -8 | -0.3% | 999,300 |
2021/12/15 | 2,743 | 2,783 | 2,740 | 2,761 | -9 | -0.3% | 933,400 |
2021/12/14 | 2,828 | 2,828 | 2,760 | 2,770 | -80 | -2.8% | 1,123,100 |
2021/12/13 | 2,761 | 2,850 | 2,761 | 2,850 | +98 | +3.6% | 1,301,500 |
2021/12/10 | 2,753 | 2,774 | 2,714 | 2,752 | -19 | -0.7% | 1,043,800 |
2021/12/09 | 2,756 | 2,790 | 2,746 | 2,771 | +5 | +0.2% | 969,200 |
2021/12/08 | 2,765 | 2,767 | 2,722 | 2,766 | +11 | +0.4% | 1,502,700 |
2021/12/07 | 2,712 | 2,760 | 2,693 | 2,755 | +33 | +1.2% | 1,296,100 |
2021/12/06 | 2,708 | 2,736 | 2,687 | 2,722 | +25 | +0.9% | 1,067,700 |
2021/12/03 | 2,617 | 2,697 | 2,594 | 2,697 | +102 | +3.9% | 1,306,700 |
2021/12/02 | 2,602 | 2,650 | 2,561 | 2,595 | -55 | -2.1% | 1,379,100 |
2021/12/01 | 2,661 | 2,689 | 2,618 | 2,650 | -61 | -2.3% | 2,279,900 |
2021/11/30 | 2,668 | 2,717 | 2,644 | 2,711 | +76 | +2.9% | 11,848,800 |
2021/11/29 | 2,580 | 2,676 | 2,576 | 2,635 | -12 | -0.5% | 2,194,300 |
2021/11/26 | 2,698 | 2,700 | 2,622 | 2,647 | -96 | -3.5% | 1,928,700 |
2021/11/25 | 2,721 | 2,759 | 2,705 | 2,743 | +40 | +1.5% | 1,436,200 |
2021/11/24 | 2,662 | 2,713 | 2,646 | 2,703 | -9 | -0.3% | 1,875,700 |
2021/11/22 | 2,698 | 2,718 | 2,643 | 2,712 | -23 | -0.8% | 1,800,500 |
2021/11/19 | 2,705 | 2,739 | 2,667 | 2,735 | +37 | +1.4% | 2,310,100 |
2021/11/18 | 2,596 | 2,715 | 2,570 | 2,698 | +152 | +6% | 2,975,500 |
2021/11/17 | 2,610 | 2,617 | 2,545 | 2,546 | -62 | -2.4% | 1,754,300 |
2021/11/16 | 2,551 | 2,628 | 2,543 | 2,608 | +65 | +2.6% | 1,773,900 |
2021/11/15 | 2,635 | 2,648 | 2,523 | 2,543 | -64 | -2.5% | 2,210,200 |
2021/11/12 | 2,593 | 2,642 | 2,576 | 2,607 | +149 | +6.1% | 3,921,900 |
2021/11/11 | 2,396 | 2,461 | 2,395 | 2,458 | +58 | +2.4% | 1,508,400 |
2021/11/10 | 2,355 | 2,436 | 2,351 | 2,400 | +34 | +1.4% | 1,100,500 |
2021/11/09 | 2,435 | 2,440 | 2,364 | 2,366 | -68 | -2.8% | 1,340,300 |
2021/11/08 | 2,476 | 2,477 | 2,419 | 2,434 | -42 | -1.7% | 1,053,900 |
2021/11/05 | 2,497 | 2,499 | 2,441 | 2,476 | -21 | -0.8% | 765,200 |
2021/11/04 | 2,497 | 2,499 | 2,458 | 2,497 | +46 | +1.9% | 893,000 |
2021/11/02 | 2,478 | 2,488 | 2,436 | 2,451 | -57 | -2.3% | 1,030,000 |
701~
750
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