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 |
---|---|---|---|---|---|---|---|
2020/07/21 | 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 |
2020/05/29 | 2,900 | 2,921 | 2,800 | 2,800 | -189 | -6.3% | 2,650,900 |
2020/05/28 | 3,070 | 3,070 | 2,945 | 2,989 | -51 | -1.7% | 1,209,400 |
2020/05/27 | 3,030 | 3,145 | 3,015 | 3,040 | +35 | +1.2% | 1,478,400 |
2020/05/26 | 2,900 | 3,030 | 2,836 | 3,005 | +344 | +12.9% | 3,178,300 |
2020/05/25 | 2,654 | 2,689 | 2,618 | 2,661 | +68 | +2.6% | 878,100 |
2020/05/22 | 2,613 | 2,620 | 2,568 | 2,593 | -24 | -0.9% | 615,300 |
2020/05/21 | 2,650 | 2,672 | 2,594 | 2,617 | -30 | -1.1% | 782,900 |
2020/05/20 | 2,670 | 2,670 | 2,638 | 2,647 | -1 | ±0% | 536,100 |
2020/05/19 | 2,636 | 2,671 | 2,616 | 2,648 | +93 | +3.6% | 728,400 |
2020/05/18 | 2,570 | 2,570 | 2,521 | 2,555 | -15 | -0.6% | 655,200 |
2020/05/15 | 2,610 | 2,640 | 2,567 | 2,570 | +52 | +2.1% | 859,000 |
2020/05/14 | 2,570 | 2,579 | 2,508 | 2,518 | -89 | -3.4% | 718,500 |
2020/05/13 | 2,567 | 2,627 | 2,567 | 2,607 | -33 | -1.3% | 815,200 |
1051~
1100
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 | 253,500円 | +3.7% | +13.9% | 1.97% | 14.94倍 | 0.78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 | 781,000円 | +9.7% | +21.7% | 1.82% | 16.69倍 | 3.31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 | 67,300円 | +0.1% | -31.3% | 5.05% | 54.80倍 | 0.51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 | 423,500円 | +4.7% | +5.5% | 3.42% | 20.82倍 | 2.31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 | 241,500円 | -3.0% | -42.6% | 3.31% | 31.19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