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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 2,493 | 2,514 | 2,465 | 2,508 | +65 | +2.7% | 849,900 |
2021/10/29 | 2,452 | 2,456 | 2,395 | 2,443 | -10 | -0.4% | 1,375,600 |
2021/10/28 | 2,491 | 2,495 | 2,438 | 2,453 | -62 | -2.5% | 1,488,900 |
2021/10/27 | 2,560 | 2,560 | 2,488 | 2,515 | -78 | -3% | 1,485,300 |
2021/10/26 | 2,610 | 2,620 | 2,586 | 2,593 | +31 | +1.2% | 812,500 |
2021/10/25 | 2,536 | 2,573 | 2,517 | 2,562 | -24 | -0.9% | 929,400 |
2021/10/22 | 2,531 | 2,617 | 2,511 | 2,586 | +50 | +2% | 1,532,300 |
2021/10/21 | 2,549 | 2,579 | 2,530 | 2,536 | +4 | +0.2% | 2,059,100 |
2021/10/20 | 2,548 | 2,572 | 2,524 | 2,532 | +24 | +1% | 1,468,900 |
2021/10/19 | 2,444 | 2,510 | 2,439 | 2,508 | +68 | +2.8% | 1,472,500 |
2021/10/18 | 2,456 | 2,465 | 2,429 | 2,440 | ±0 | ±0% | 791,600 |
2021/10/15 | 2,435 | 2,458 | 2,415 | 2,440 | +55 | +2.3% | 976,500 |
2021/10/14 | 2,351 | 2,388 | 2,349 | 2,385 | +39 | +1.7% | 1,009,300 |
701~
750
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