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 |
---|---|---|---|---|---|---|---|
2021/10/13 | 2,345 | 2,382 | 2,328 | 2,346 | -6 | -0.3% | 911,300 |
2021/10/12 | 2,403 | 2,430 | 2,344 | 2,352 | -88 | -3.6% | 1,319,300 |
2021/10/11 | 2,436 | 2,451 | 2,413 | 2,440 | -1 | ±0% | 902,900 |
2021/10/08 | 2,463 | 2,494 | 2,441 | 2,441 | +41 | +1.7% | 1,537,100 |
2021/10/07 | 2,352 | 2,421 | 2,344 | 2,400 | +57 | +2.4% | 1,532,800 |
2021/10/06 | 2,380 | 2,422 | 2,314 | 2,343 | +9 | +0.4% | 1,418,700 |
2021/10/05 | 2,356 | 2,376 | 2,301 | 2,334 | -60 | -2.5% | 1,280,200 |
2021/10/04 | 2,462 | 2,462 | 2,393 | 2,394 | -18 | -0.7% | 1,430,900 |
2021/10/01 | 2,411 | 2,455 | 2,393 | 2,412 | -63 | -2.5% | 1,317,600 |
2021/09/30 | 2,507 | 2,520 | 2,471 | 2,475 | -40 | -1.6% | 1,181,700 |
2021/09/29 | 2,500 | 2,515 | 2,479 | 2,515 | -48 | -1.9% | 1,270,100 |
2021/09/28 | 2,557 | 2,572 | 2,519 | 2,563 | +16 | +0.6% | 1,105,000 |
2021/09/27 | 2,601 | 2,618 | 2,543 | 2,547 | -32 | -1.2% | 1,292,700 |
2021/09/24 | 2,633 | 2,633 | 2,572 | 2,579 | +46 | +1.8% | 1,205,300 |
2021/09/22 | 2,599 | 2,599 | 2,518 | 2,533 | -54 | -2.1% | 866,800 |
2021/09/21 | 2,552 | 2,605 | 2,533 | 2,587 | -99 | -3.7% | 1,243,300 |
2021/09/17 | 2,647 | 2,690 | 2,621 | 2,686 | +24 | +0.9% | 1,785,700 |
2021/09/16 | 2,757 | 2,761 | 2,651 | 2,662 | -75 | -2.7% | 1,343,900 |
2021/09/15 | 2,780 | 2,797 | 2,708 | 2,737 | -76 | -2.7% | 1,542,000 |
2021/09/14 | 2,797 | 2,834 | 2,788 | 2,813 | +14 | +0.5% | 1,535,600 |
2021/09/13 | 2,751 | 2,802 | 2,747 | 2,799 | +26 | +0.9% | 1,073,600 |
2021/09/10 | 2,767 | 2,786 | 2,740 | 2,773 | +18 | +0.7% | 953,500 |
2021/09/09 | 2,764 | 2,790 | 2,745 | 2,755 | -48 | -1.7% | 989,000 |
2021/09/08 | 2,789 | 2,814 | 2,766 | 2,803 | +55 | +2% | 1,615,500 |
2021/09/07 | 2,730 | 2,759 | 2,709 | 2,748 | +44 | +1.6% | 1,218,900 |
2021/09/06 | 2,706 | 2,713 | 2,674 | 2,704 | +63 | +2.4% | 1,305,500 |
2021/09/03 | 2,579 | 2,650 | 2,575 | 2,641 | +12 | +0.5% | 1,248,500 |
2021/09/02 | 2,626 | 2,640 | 2,598 | 2,629 | +31 | +1.2% | 1,202,800 |
2021/09/01 | 2,564 | 2,612 | 2,564 | 2,598 | +45 | +1.8% | 859,700 |
2021/08/31 | 2,490 | 2,571 | 2,486 | 2,553 | +23 | +0.9% | 1,009,600 |
2021/08/30 | 2,541 | 2,560 | 2,525 | 2,530 | +10 | +0.4% | 1,446,700 |
2021/08/27 | 2,540 | 2,556 | 2,510 | 2,520 | -36 | -1.4% | 955,100 |
2021/08/26 | 2,571 | 2,619 | 2,552 | 2,556 | -4 | -0.2% | 943,400 |
2021/08/25 | 2,563 | 2,596 | 2,550 | 2,560 | +26 | +1% | 1,340,400 |
2021/08/24 | 2,508 | 2,567 | 2,502 | 2,534 | +35 | +1.4% | 1,700,000 |
2021/08/23 | 2,436 | 2,505 | 2,425 | 2,499 | +114 | +4.8% | 1,591,700 |
2021/08/20 | 2,453 | 2,489 | 2,383 | 2,385 | -99 | -4% | 1,750,900 |
2021/08/19 | 2,458 | 2,550 | 2,455 | 2,484 | -115 | -4.4% | 1,806,100 |
2021/08/18 | 2,631 | 2,647 | 2,581 | 2,599 | -56 | -2.1% | 1,579,300 |
2021/08/17 | 2,777 | 2,788 | 2,650 | 2,655 | -106 | -3.8% | 1,456,400 |
2021/08/16 | 2,809 | 2,809 | 2,739 | 2,761 | -28 | -1% | 1,245,100 |
2021/08/13 | 2,770 | 2,805 | 2,763 | 2,789 | +2 | +0.1% | 1,453,300 |
2021/08/12 | 2,740 | 2,812 | 2,732 | 2,787 | +71 | +2.6% | 1,877,400 |
2021/08/11 | 2,748 | 2,748 | 2,643 | 2,716 | -38 | -1.4% | 3,390,700 |
2021/08/10 | 2,872 | 2,888 | 2,732 | 2,754 | -30 | -1.1% | 3,861,900 |
2021/08/06 | 2,865 | 2,900 | 2,744 | 2,784 | -436 | -13.5% | 4,242,800 |
2021/08/05 | 3,200 | 3,235 | 3,165 | 3,220 | +5 | +0.2% | 785,900 |
2021/08/04 | 3,200 | 3,255 | 3,195 | 3,215 | +25 | +0.8% | 796,900 |
2021/08/03 | 3,150 | 3,205 | 3,145 | 3,190 | +15 | +0.5% | 453,500 |
2021/08/02 | 3,160 | 3,200 | 3,130 | 3,175 | +65 | +2.1% | 627,600 |
751~
800
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 | 259,300円 | +3.7% | +13.9% | 1.93% | 15.28倍 | 0.80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 | 828,000円 | +9.7% | +21.7% | 1.71% | 17.69倍 | 3.51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 | 69,000円 | +0.1% | -31.3% | 4.93% | 56.19倍 | 0.52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 | 433,700円 | +4.7% | +5.5% | 3.34% | 21.32倍 | 2.37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 | 242,600円 | -3.0% | -42.6% | 3.30% | 31.34倍 | 1.08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