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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
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 |
751~
800
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