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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 2,860 | 2,911 | 2,840 | 2,901 | +36 | +1.3% | 724,500 |
2020/10/22 | 2,786 | 2,870 | 2,780 | 2,865 | +69 | +2.5% | 943,400 |
2020/10/21 | 2,701 | 2,812 | 2,698 | 2,796 | +138 | +5.2% | 924,900 |
2020/10/20 | 2,633 | 2,659 | 2,625 | 2,658 | -7 | -0.3% | 340,900 |
2020/10/19 | 2,641 | 2,679 | 2,638 | 2,665 | +54 | +2.1% | 256,100 |
2020/10/16 | 2,643 | 2,648 | 2,604 | 2,611 | -24 | -0.9% | 266,900 |
2020/10/15 | 2,674 | 2,674 | 2,614 | 2,635 | -41 | -1.5% | 385,300 |
2020/10/14 | 2,710 | 2,710 | 2,666 | 2,676 | -61 | -2.2% | 508,600 |
2020/10/13 | 2,680 | 2,746 | 2,663 | 2,737 | +81 | +3% | 528,900 |
2020/10/12 | 2,703 | 2,704 | 2,650 | 2,656 | -46 | -1.7% | 491,300 |
2020/10/09 | 2,717 | 2,723 | 2,671 | 2,702 | -4 | -0.1% | 548,900 |
2020/10/08 | 2,713 | 2,720 | 2,678 | 2,706 | -6 | -0.2% | 876,400 |
2020/10/07 | 2,655 | 2,723 | 2,644 | 2,712 | +20 | +0.7% | 485,300 |
2020/10/06 | 2,653 | 2,697 | 2,647 | 2,692 | +52 | +2% | 451,200 |
2020/10/05 | 2,654 | 2,706 | 2,631 | 2,640 | +55 | +2.1% | 409,000 |
2020/10/02 | 2,629 | 2,644 | 2,563 | 2,585 | - | - | 720,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,666 | 2,708 | 2,626 | 2,629 | -34 | -1.3% | 644,900 |
2020/09/29 | 2,648 | 2,683 | 2,621 | 2,663 | +12 | +0.5% | 514,300 |
2020/09/28 | 2,611 | 2,651 | 2,608 | 2,651 | +69 | +2.7% | 547,000 |
2020/09/25 | 2,582 | 2,603 | 2,558 | 2,582 | +20 | +0.8% | 462,100 |
2020/09/24 | 2,629 | 2,633 | 2,548 | 2,562 | -97 | -3.6% | 633,900 |
2020/09/23 | 2,661 | 2,665 | 2,623 | 2,659 | -19 | -0.7% | 651,000 |
2020/09/18 | 2,668 | 2,685 | 2,649 | 2,678 | +11 | +0.4% | 728,700 |
2020/09/17 | 2,677 | 2,697 | 2,648 | 2,667 | -25 | -0.9% | 474,900 |
2020/09/16 | 2,700 | 2,709 | 2,681 | 2,692 | -36 | -1.3% | 475,500 |
2020/09/15 | 2,748 | 2,761 | 2,715 | 2,728 | -40 | -1.4% | 647,600 |
2020/09/14 | 2,741 | 2,804 | 2,727 | 2,768 | +29 | +1.1% | 1,003,200 |
2020/09/11 | 2,720 | 2,744 | 2,685 | 2,739 | +40 | +1.5% | 981,000 |
2020/09/10 | 2,689 | 2,711 | 2,668 | 2,699 | +75 | +2.9% | 920,700 |
2020/09/09 | 2,602 | 2,637 | 2,585 | 2,624 | -25 | -0.9% | 713,700 |
2020/09/08 | 2,590 | 2,649 | 2,589 | 2,649 | +96 | +3.8% | 1,003,800 |
2020/09/07 | 2,497 | 2,560 | 2,484 | 2,553 | +58 | +2.3% | 540,500 |
2020/09/04 | 2,491 | 2,509 | 2,475 | 2,495 | -61 | -2.4% | 501,600 |
2020/09/03 | 2,580 | 2,589 | 2,553 | 2,556 | +15 | +0.6% | 584,000 |
2020/09/02 | 2,531 | 2,563 | 2,525 | 2,541 | +35 | +1.4% | 667,200 |
2020/09/01 | 2,479 | 2,514 | 2,471 | 2,506 | +20 | +0.8% | 465,600 |
2020/08/31 | 2,530 | 2,533 | 2,475 | 2,486 | +1 | ±0% | 1,029,400 |
2020/08/28 | 2,482 | 2,565 | 2,450 | 2,485 | +13 | +0.5% | 1,199,300 |
2020/08/27 | 2,470 | 2,483 | 2,450 | 2,472 | +26 | +1.1% | 1,034,300 |
2020/08/26 | 2,405 | 2,456 | 2,405 | 2,446 | +30 | +1.2% | 660,200 |
2020/08/25 | 2,338 | 2,436 | 2,338 | 2,416 | +89 | +3.8% | 1,211,300 |
2020/08/24 | 2,335 | 2,336 | 2,290 | 2,327 | -20 | -0.9% | 919,500 |
2020/08/21 | 2,379 | 2,427 | 2,337 | 2,347 | -7 | -0.3% | 768,400 |
2020/08/20 | 2,439 | 2,456 | 2,345 | 2,354 | -108 | -4.4% | 871,700 |
2020/08/19 | 2,431 | 2,463 | 2,414 | 2,462 | -3 | -0.1% | 415,500 |
2020/08/18 | 2,455 | 2,467 | 2,423 | 2,465 | -40 | -1.6% | 670,700 |
2020/08/17 | 2,521 | 2,546 | 2,504 | 2,505 | -34 | -1.3% | 492,100 |
2020/08/14 | 2,537 | 2,558 | 2,530 | 2,539 | -22 | -0.9% | 744,800 |
2020/08/13 | 2,573 | 2,594 | 2,530 | 2,561 | +16 | +0.6% | 661,900 |
1001~
1050
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