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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 2,498 | 2,569 | 2,493 | 2,545 | +85 | +3.5% | 1,108,500 |
2020/08/11 | 2,400 | 2,484 | 2,383 | 2,460 | +101 | +4.3% | 1,285,900 |
2020/08/07 | 2,260 | 2,393 | 2,260 | 2,359 | -101 | -4.1% | 1,952,300 |
2020/08/06 | 2,563 | 2,563 | 2,438 | 2,460 | -79 | -3.1% | 1,692,400 |
2020/08/05 | 2,505 | 2,546 | 2,488 | 2,539 | -7 | -0.3% | 810,000 |
2020/08/04 | 2,486 | 2,548 | 2,481 | 2,546 | +98 | +4% | 683,100 |
2020/08/03 | 2,441 | 2,475 | 2,432 | 2,448 | -9 | -0.4% | 736,300 |
2020/07/31 | 2,521 | 2,525 | 2,447 | 2,457 | -90 | -3.5% | 918,300 |
2020/07/30 | 2,593 | 2,612 | 2,547 | 2,547 | -23 | -0.9% | 1,323,600 |
2020/07/29 | 2,625 | 2,631 | 2,537 | 2,570 | -113 | -4.2% | 1,049,000 |
2020/07/28 | 2,693 | 2,733 | 2,679 | 2,683 | -11 | -0.4% | 513,900 |
2020/07/27 | 2,715 | 2,715 | 2,652 | 2,694 | -28 | -1% | 526,200 |
2020/07/22 | 2,739 | 2,750 | 2,711 | 2,722 | -26 | -0.9% | 289,300 |
2020/07/21 | 2,752 | 2,775 | 2,726 | 2,748 | -16 | -0.6% | 367,600 |
2020/07/20 | 2,764 | 2,776 | 2,722 | 2,764 | +27 | +1% | 372,800 |
2020/07/17 | 2,766 | 2,799 | 2,730 | 2,737 | -8 | -0.3% | 454,400 |
2020/07/16 | 2,780 | 2,788 | 2,710 | 2,745 | -55 | -2% | 837,000 |
2020/07/15 | 2,782 | 2,817 | 2,779 | 2,800 | +75 | +2.8% | 618,500 |
2020/07/14 | 2,755 | 2,755 | 2,715 | 2,725 | -31 | -1.1% | 514,500 |
2020/07/13 | 2,730 | 2,775 | 2,730 | 2,756 | +78 | +2.9% | 638,100 |
2020/07/10 | 2,758 | 2,758 | 2,678 | 2,678 | -30 | -1.1% | 754,900 |
2020/07/09 | 2,718 | 2,738 | 2,690 | 2,708 | -11 | -0.4% | 599,600 |
2020/07/08 | 2,743 | 2,774 | 2,704 | 2,719 | -55 | -2% | 840,900 |
2020/07/07 | 2,754 | 2,810 | 2,739 | 2,774 | +12 | +0.4% | 576,000 |
2020/07/06 | 2,649 | 2,781 | 2,631 | 2,762 | +106 | +4% | 951,400 |
2020/07/03 | 2,665 | 2,675 | 2,619 | 2,656 | +21 | +0.8% | 464,600 |
2020/07/02 | 2,645 | 2,664 | 2,599 | 2,635 | -23 | -0.9% | 673,700 |
2020/07/01 | 2,677 | 2,697 | 2,643 | 2,658 | -6 | -0.2% | 675,000 |
2020/06/30 | 2,698 | 2,715 | 2,657 | 2,664 | +57 | +2.2% | 874,200 |
2020/06/29 | 2,610 | 2,636 | 2,588 | 2,607 | -77 | -2.9% | 692,700 |
2020/06/26 | 2,673 | 2,686 | 2,642 | 2,684 | +10 | +0.4% | 637,400 |
2020/06/25 | 2,670 | 2,680 | 2,643 | 2,674 | -35 | -1.3% | 566,100 |
2020/06/24 | 2,740 | 2,745 | 2,697 | 2,709 | -56 | -2% | 700,200 |
2020/06/23 | 2,785 | 2,798 | 2,721 | 2,765 | +16 | +0.6% | 657,900 |
2020/06/22 | 2,752 | 2,772 | 2,733 | 2,749 | -19 | -0.7% | 386,000 |
2020/06/19 | 2,796 | 2,819 | 2,741 | 2,768 | -27 | -1% | 991,500 |
2020/06/18 | 2,777 | 2,807 | 2,740 | 2,795 | -25 | -0.9% | 712,400 |
2020/06/17 | 2,788 | 2,839 | 2,762 | 2,820 | +16 | +0.6% | 639,200 |
2020/06/16 | 2,785 | 2,834 | 2,749 | 2,804 | +156 | +5.9% | 945,800 |
2020/06/15 | 2,757 | 2,765 | 2,634 | 2,648 | -159 | -5.7% | 1,405,900 |
2020/06/12 | 2,792 | 2,815 | 2,735 | 2,807 | -79 | -2.7% | 1,346,200 |
2020/06/11 | 2,909 | 2,937 | 2,885 | 2,886 | -73 | -2.5% | 817,900 |
2020/06/10 | 2,940 | 2,975 | 2,901 | 2,959 | +8 | +0.3% | 659,400 |
2020/06/09 | 2,951 | 2,998 | 2,916 | 2,951 | -14 | -0.5% | 830,300 |
2020/06/08 | 3,065 | 3,065 | 2,944 | 2,965 | -50 | -1.7% | 1,238,400 |
2020/06/05 | 3,050 | 3,055 | 2,986 | 3,015 | -30 | -1% | 879,900 |
2020/06/04 | 3,100 | 3,125 | 2,955 | 3,045 | -20 | -0.7% | 815,700 |
2020/06/03 | 3,085 | 3,110 | 3,050 | 3,065 | +75 | +2.5% | 1,001,200 |
2020/06/02 | 2,965 | 3,030 | 2,946 | 2,990 | +124 | +4.3% | 1,329,500 |
2020/06/01 | 2,849 | 2,896 | 2,833 | 2,866 | +66 | +2.4% | 853,200 |
1051~
1100
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