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 |
---|---|---|---|---|---|---|---|
2020/02/25 | 2,555 | 2,673 | 2,554 | 2,640 | -115 | -4.2% | 1,542,100 |
2020/02/21 | 2,761 | 2,797 | 2,755 | 2,755 | -7 | -0.3% | 823,300 |
2020/02/20 | 2,766 | 2,832 | 2,745 | 2,762 | +26 | +1% | 1,181,500 |
2020/02/19 | 2,760 | 2,772 | 2,703 | 2,736 | -2 | -0.1% | 1,174,600 |
2020/02/18 | 2,839 | 2,843 | 2,733 | 2,738 | -148 | -5.1% | 1,255,800 |
2020/02/17 | 2,856 | 2,907 | 2,849 | 2,886 | +15 | +0.5% | 1,416,500 |
2020/02/14 | 2,903 | 2,932 | 2,806 | 2,871 | +18 | +0.6% | 1,564,500 |
2020/02/13 | 2,915 | 2,921 | 2,838 | 2,853 | -51 | -1.8% | 998,800 |
2020/02/12 | 2,876 | 2,923 | 2,870 | 2,904 | +30 | +1% | 801,300 |
2020/02/10 | 2,853 | 2,897 | 2,851 | 2,874 | -37 | -1.3% | 503,200 |
2020/02/07 | 2,929 | 2,942 | 2,883 | 2,911 | -16 | -0.5% | 556,400 |
2020/02/06 | 2,925 | 2,946 | 2,892 | 2,927 | +87 | +3.1% | 767,600 |
2020/02/05 | 2,880 | 2,897 | 2,821 | 2,840 | +34 | +1.2% | 724,900 |
2020/02/04 | 2,789 | 2,822 | 2,777 | 2,806 | -18 | -0.6% | 508,800 |
2020/02/03 | 2,746 | 2,834 | 2,742 | 2,824 | +8 | +0.3% | 803,100 |
2020/01/31 | 2,887 | 2,893 | 2,810 | 2,816 | -27 | -0.9% | 977,700 |
2020/01/30 | 2,928 | 2,940 | 2,807 | 2,843 | -80 | -2.7% | 699,000 |
2020/01/29 | 2,925 | 2,944 | 2,881 | 2,923 | +32 | +1.1% | 664,900 |
2020/01/28 | 2,850 | 2,895 | 2,825 | 2,891 | -55 | -1.9% | 1,081,200 |
2020/01/27 | 2,963 | 3,005 | 2,941 | 2,946 | -149 | -4.8% | 1,086,700 |
2020/01/24 | 3,115 | 3,115 | 3,075 | 3,095 | +10 | +0.3% | 482,800 |
2020/01/23 | 3,080 | 3,090 | 3,050 | 3,085 | -30 | -1% | 608,900 |
2020/01/22 | 3,090 | 3,140 | 3,080 | 3,115 | -25 | -0.8% | 716,000 |
2020/01/21 | 3,210 | 3,220 | 3,125 | 3,140 | -80 | -2.5% | 587,800 |
2020/01/20 | 3,180 | 3,270 | 3,180 | 3,220 | +30 | +0.9% | 660,800 |
2020/01/17 | 3,270 | 3,285 | 3,180 | 3,190 | +85 | +2.7% | 1,491,600 |
2020/01/16 | 3,130 | 3,140 | 3,065 | 3,105 | -35 | -1.1% | 900,300 |
2020/01/15 | 3,150 | 3,150 | 3,105 | 3,140 | -30 | -0.9% | 604,100 |
2020/01/14 | 3,110 | 3,170 | 3,095 | 3,170 | +85 | +2.8% | 959,800 |
2020/01/10 | 2,972 | 3,100 | 2,972 | 3,085 | +143 | +4.9% | 1,075,700 |
2020/01/09 | 2,896 | 2,963 | 2,893 | 2,942 | +113 | +4% | 1,115,400 |
2020/01/08 | 2,810 | 2,840 | 2,778 | 2,829 | -68 | -2.3% | 1,280,800 |
2020/01/07 | 2,880 | 2,917 | 2,872 | 2,897 | +27 | +0.9% | 704,000 |
2020/01/06 | 2,868 | 2,883 | 2,832 | 2,870 | -98 | -3.3% | 1,199,900 |
2019/12/30 | 3,000 | 3,005 | 2,952 | 2,968 | -52 | -1.7% | 486,300 |
2019/12/27 | 3,050 | 3,055 | 3,015 | 3,020 | -10 | -0.3% | 335,700 |
2019/12/26 | 3,025 | 3,045 | 3,015 | 3,030 | +5 | +0.2% | 351,200 |
2019/12/25 | 3,010 | 3,035 | 3,005 | 3,025 | -15 | -0.5% | 334,600 |
2019/12/24 | 3,025 | 3,065 | 3,025 | 3,040 | +40 | +1.3% | 485,500 |
2019/12/23 | 3,020 | 3,035 | 2,973 | 3,000 | +12 | +0.4% | 576,300 |
2019/12/20 | 2,995 | 3,030 | 2,965 | 2,988 | +27 | +0.9% | 1,070,800 |
2019/12/19 | 2,930 | 2,970 | 2,883 | 2,961 | +25 | +0.9% | 1,185,700 |
2019/12/18 | 3,080 | 3,080 | 2,931 | 2,936 | -144 | -4.7% | 1,232,100 |
2019/12/17 | 3,115 | 3,115 | 3,070 | 3,080 | -5 | -0.2% | 462,600 |
2019/12/16 | 3,070 | 3,095 | 3,045 | 3,085 | ±0 | ±0% | 724,100 |
2019/12/13 | 3,115 | 3,200 | 3,075 | 3,085 | +133 | +4.5% | 1,467,200 |
2019/12/12 | 2,958 | 2,981 | 2,941 | 2,952 | +2 | +0.1% | 592,300 |
2019/12/11 | 2,997 | 2,999 | 2,940 | 2,950 | -50 | -1.7% | 663,200 |
2019/12/10 | 3,005 | 3,010 | 2,974 | 3,000 | -40 | -1.3% | 665,400 |
2019/12/09 | 3,050 | 3,050 | 3,000 | 3,040 | +55 | +1.8% | 509,300 |
1151~
1200
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