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 |
---|---|---|---|---|---|---|---|
2019/09/24 | 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 |
2019/07/30 | 2,793 | 2,839 | 2,789 | 2,816 | +33 | +1.2% | 1,307,500 |
2019/07/29 | 2,829 | 2,829 | 2,764 | 2,783 | -53 | -1.9% | 1,033,700 |
2019/07/26 | 2,863 | 2,863 | 2,787 | 2,836 | -57 | -2% | 1,448,700 |
2019/07/25 | 2,887 | 2,902 | 2,864 | 2,893 | +7 | +0.2% | 1,001,800 |
2019/07/24 | 2,814 | 2,891 | 2,812 | 2,886 | +108 | +3.9% | 1,659,200 |
2019/07/23 | 2,688 | 2,799 | 2,684 | 2,778 | +98 | +3.7% | 1,766,200 |
2019/07/22 | 2,624 | 2,683 | 2,624 | 2,680 | +78 | +3% | 1,071,300 |
2019/07/19 | 2,540 | 2,620 | 2,539 | 2,602 | +79 | +3.1% | 704,700 |
2019/07/18 | 2,547 | 2,565 | 2,501 | 2,523 | -67 | -2.6% | 1,070,000 |
2019/07/17 | 2,580 | 2,613 | 2,577 | 2,590 | +4 | +0.2% | 800,200 |
2019/07/16 | 2,550 | 2,612 | 2,549 | 2,586 | +39 | +1.5% | 939,500 |
2019/07/12 | 2,575 | 2,592 | 2,540 | 2,547 | -35 | -1.4% | 1,418,000 |
2019/07/11 | 2,575 | 2,587 | 2,528 | 2,582 | -17 | -0.7% | 1,445,000 |
1251~
1300
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