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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/12 | 2,666 | 2,670 | 2,620 | 2,640 | -48 | -1.8% | 508,800 |
2020/05/11 | 2,649 | 2,712 | 2,629 | 2,688 | +84 | +3.2% | 851,600 |
2020/05/08 | 2,594 | 2,632 | 2,578 | 2,604 | +60 | +2.4% | 1,067,700 |
2020/05/07 | 2,507 | 2,570 | 2,505 | 2,544 | +14 | +0.6% | 895,800 |
2020/05/01 | 2,565 | 2,568 | 2,512 | 2,530 | -77 | -3% | 829,300 |
2020/04/30 | 2,615 | 2,636 | 2,571 | 2,607 | +113 | +4.5% | 1,292,700 |
2020/04/28 | 2,471 | 2,500 | 2,442 | 2,494 | +49 | +2% | 874,300 |
2020/04/27 | 2,408 | 2,457 | 2,395 | 2,445 | +69 | +2.9% | 871,400 |
2020/04/24 | 2,386 | 2,390 | 2,356 | 2,376 | -31 | -1.3% | 635,400 |
2020/04/23 | 2,372 | 2,417 | 2,362 | 2,407 | +56 | +2.4% | 625,400 |
2020/04/22 | 2,334 | 2,355 | 2,310 | 2,351 | -17 | -0.7% | 846,800 |
2020/04/21 | 2,384 | 2,420 | 2,358 | 2,368 | -52 | -2.1% | 602,200 |
2020/04/20 | 2,428 | 2,458 | 2,413 | 2,420 | +7 | +0.3% | 732,400 |
2020/04/17 | 2,400 | 2,448 | 2,380 | 2,413 | +90 | +3.9% | 880,200 |
2020/04/16 | 2,366 | 2,375 | 2,323 | 2,323 | -88 | -3.6% | 823,300 |
2020/04/15 | 2,474 | 2,482 | 2,402 | 2,411 | -15 | -0.6% | 984,200 |
2020/04/14 | 2,326 | 2,446 | 2,315 | 2,426 | +117 | +5.1% | 1,474,900 |
2020/04/13 | 2,336 | 2,352 | 2,306 | 2,309 | -43 | -1.8% | 1,009,300 |
2020/04/10 | 2,341 | 2,369 | 2,269 | 2,352 | +102 | +4.5% | 1,244,100 |
2020/04/09 | 2,234 | 2,257 | 2,206 | 2,250 | +53 | +2.4% | 1,040,900 |
2020/04/08 | 2,127 | 2,232 | 2,112 | 2,197 | +40 | +1.9% | 1,119,400 |
2020/04/07 | 2,196 | 2,248 | 2,103 | 2,157 | +57 | +2.7% | 1,480,400 |
2020/04/06 | 2,000 | 2,109 | 1,965 | 2,100 | +96 | +4.8% | 1,130,700 |
2020/04/03 | 2,053 | 2,087 | 1,989 | 2,004 | -60 | -2.9% | 955,400 |
2020/04/02 | 2,074 | 2,106 | 2,043 | 2,064 | -47 | -2.2% | 1,205,100 |
2020/04/01 | 2,115 | 2,226 | 2,091 | 2,111 | -101 | -4.6% | 954,200 |
2020/03/31 | 2,253 | 2,303 | 2,181 | 2,212 | -15 | -0.7% | 1,260,000 |
2020/03/30 | 2,225 | 2,261 | 2,164 | 2,227 | -73 | -3.2% | 1,216,500 |
2020/03/27 | 2,380 | 2,380 | 2,236 | 2,300 | +47 | +2.1% | 1,344,400 |
2020/03/26 | 2,228 | 2,310 | 2,188 | 2,253 | -50 | -2.2% | 1,296,200 |
2020/03/25 | 2,294 | 2,317 | 2,236 | 2,303 | +222 | +10.7% | 1,758,400 |
2020/03/24 | 2,072 | 2,111 | 2,032 | 2,081 | +99 | +5% | 2,170,600 |
2020/03/23 | 1,956 | 2,024 | 1,881 | 1,982 | +13 | +0.7% | 2,264,900 |
2020/03/19 | 2,101 | 2,141 | 1,925 | 1,969 | +8 | +0.4% | 2,450,200 |
2020/03/18 | 1,963 | 2,048 | 1,909 | 1,961 | +30 | +1.6% | 1,855,400 |
2020/03/17 | 1,759 | 1,946 | 1,730 | 1,931 | +150 | +8.4% | 2,507,900 |
2020/03/16 | 1,864 | 1,915 | 1,776 | 1,781 | -47 | -2.6% | 1,632,000 |
1101~
1150
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