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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 2,768 | 2,784 | 2,744 | 2,762 | +7 | +0.3% | 795,400 |
2019/10/10 | 2,725 | 2,771 | 2,701 | 2,755 | +25 | +0.9% | 756,700 |
2019/10/09 | 2,747 | 2,747 | 2,716 | 2,730 | -67 | -2.4% | 814,600 |
2019/10/08 | 2,770 | 2,804 | 2,763 | 2,797 | +50 | +1.8% | 773,900 |
2019/10/07 | 2,773 | 2,774 | 2,693 | 2,747 | -23 | -0.8% | 1,106,000 |
2019/10/04 | 2,782 | 2,812 | 2,766 | 2,770 | -27 | -1% | 865,800 |
2019/10/03 | 2,724 | 2,797 | 2,705 | 2,797 | +6 | +0.2% | 1,138,900 |
2019/10/02 | 2,846 | 2,849 | 2,765 | 2,791 | -143 | -4.9% | 1,239,400 |
2019/10/01 | 2,856 | 2,934 | 2,851 | 2,934 | +101 | +3.6% | 860,200 |
2019/09/30 | 2,844 | 2,875 | 2,810 | 2,833 | -36 | -1.3% | 1,056,000 |
2019/09/27 | 2,874 | 2,883 | 2,819 | 2,869 | +33 | +1.2% | 1,179,800 |
2019/09/26 | 2,875 | 2,919 | 2,830 | 2,836 | +39 | +1.4% | 985,700 |
2019/09/25 | 2,826 | 2,826 | 2,770 | 2,797 | -58 | -2% | 865,100 |
2019/09/24 | 2,806 | 2,875 | 2,803 | 2,855 | +63 | +2.3% | 861,500 |
2019/09/20 | 2,833 | 2,860 | 2,788 | 2,792 | -78 | -2.7% | 1,552,200 |
2019/09/19 | 2,899 | 2,928 | 2,867 | 2,870 | -37 | -1.3% | 891,100 |
2019/09/18 | 2,982 | 3,000 | 2,894 | 2,907 | +23 | +0.8% | 1,401,400 |
2019/09/17 | 2,839 | 2,904 | 2,825 | 2,884 | +8 | +0.3% | 954,000 |
2019/09/13 | 2,900 | 2,900 | 2,844 | 2,876 | -31 | -1.1% | 1,445,000 |
2019/09/12 | 2,928 | 2,935 | 2,864 | 2,907 | +79 | +2.8% | 1,600,000 |
2019/09/11 | 2,835 | 2,855 | 2,794 | 2,828 | +28 | +1% | 1,222,000 |
2019/09/10 | 2,753 | 2,800 | 2,753 | 2,800 | +88 | +3.2% | 1,387,800 |
2019/09/09 | 2,670 | 2,730 | 2,669 | 2,712 | +61 | +2.3% | 1,220,900 |
2019/09/06 | 2,652 | 2,674 | 2,634 | 2,651 | +63 | +2.4% | 1,121,100 |
2019/09/05 | 2,520 | 2,617 | 2,519 | 2,588 | +115 | +4.7% | 1,330,100 |
2019/09/04 | 2,454 | 2,475 | 2,428 | 2,473 | +4 | +0.2% | 517,900 |
2019/09/03 | 2,447 | 2,479 | 2,443 | 2,469 | +21 | +0.9% | 387,800 |
2019/09/02 | 2,485 | 2,495 | 2,427 | 2,448 | -20 | -0.8% | 585,900 |
2019/08/30 | 2,405 | 2,475 | 2,405 | 2,468 | +113 | +4.8% | 1,254,200 |
2019/08/29 | 2,359 | 2,374 | 2,337 | 2,355 | -1 | ±0% | 668,900 |
2019/08/28 | 2,380 | 2,388 | 2,356 | 2,356 | -58 | -2.4% | 872,600 |
2019/08/27 | 2,403 | 2,447 | 2,403 | 2,414 | +31 | +1.3% | 601,800 |
2019/08/26 | 2,354 | 2,402 | 2,352 | 2,383 | -101 | -4.1% | 1,243,900 |
2019/08/23 | 2,470 | 2,497 | 2,466 | 2,484 | +18 | +0.7% | 980,800 |
2019/08/22 | 2,456 | 2,488 | 2,450 | 2,466 | +23 | +0.9% | 947,400 |
2019/08/21 | 2,405 | 2,449 | 2,381 | 2,443 | -8 | -0.3% | 1,091,800 |
2019/08/20 | 2,429 | 2,463 | 2,420 | 2,451 | +36 | +1.5% | 1,109,800 |
2019/08/19 | 2,450 | 2,465 | 2,415 | 2,415 | ±0 | ±0% | 1,110,500 |
2019/08/16 | 2,410 | 2,439 | 2,397 | 2,415 | -8 | -0.3% | 1,058,900 |
2019/08/15 | 2,348 | 2,428 | 2,338 | 2,423 | -25 | -1% | 1,320,800 |
2019/08/14 | 2,371 | 2,451 | 2,371 | 2,448 | +138 | +6% | 2,503,600 |
2019/08/13 | 2,266 | 2,314 | 2,241 | 2,310 | -12 | -0.5% | 1,932,900 |
2019/08/09 | 2,395 | 2,400 | 2,307 | 2,322 | -60 | -2.5% | 1,706,200 |
2019/08/08 | 2,420 | 2,490 | 2,373 | 2,382 | -76 | -3.1% | 2,182,400 |
2019/08/07 | 2,490 | 2,523 | 2,449 | 2,458 | -41 | -1.6% | 1,073,200 |
2019/08/06 | 2,399 | 2,507 | 2,375 | 2,499 | -4 | -0.2% | 1,400,100 |
2019/08/05 | 2,578 | 2,596 | 2,499 | 2,503 | -120 | -4.6% | 1,603,200 |
2019/08/02 | 2,663 | 2,700 | 2,610 | 2,623 | -140 | -5.1% | 1,960,300 |
2019/08/01 | 2,734 | 2,783 | 2,723 | 2,763 | -11 | -0.4% | 893,200 |
2019/07/31 | 2,797 | 2,835 | 2,774 | 2,774 | -42 | -1.5% | 883,900 |
1251~
1300
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