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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/10 | 2,604 | 2,606 | 2,568 | 2,599 | -27 | -1% | 1,069,000 |
2019/07/09 | 2,675 | 2,675 | 2,594 | 2,626 | -59 | -2.2% | 1,233,600 |
2019/07/08 | 2,689 | 2,699 | 2,664 | 2,685 | -22 | -0.8% | 872,500 |
2019/07/05 | 2,653 | 2,711 | 2,643 | 2,707 | +79 | +3% | 1,186,900 |
2019/07/04 | 2,628 | 2,630 | 2,601 | 2,628 | +17 | +0.7% | 632,400 |
2019/07/03 | 2,646 | 2,647 | 2,584 | 2,611 | -79 | -2.9% | 1,170,200 |
2019/07/02 | 2,698 | 2,699 | 2,656 | 2,690 | -20 | -0.7% | 957,800 |
2019/07/01 | 2,690 | 2,716 | 2,677 | 2,710 | +135 | +5.2% | 1,316,200 |
2019/06/28 | 2,553 | 2,577 | 2,534 | 2,575 | -11 | -0.4% | 1,052,900 |
2019/06/27 | 2,539 | 2,601 | 2,536 | 2,586 | +97 | +3.9% | 1,018,100 |
2019/06/26 | 2,463 | 2,512 | 2,444 | 2,489 | +19 | +0.8% | 915,800 |
2019/06/25 | 2,471 | 2,513 | 2,460 | 2,470 | -60 | -2.4% | 1,123,300 |
2019/06/24 | 2,535 | 2,552 | 2,520 | 2,530 | -40 | -1.6% | 644,100 |
2019/06/21 | 2,563 | 2,595 | 2,535 | 2,570 | +30 | +1.2% | 2,055,200 |
2019/06/20 | 2,524 | 2,545 | 2,473 | 2,540 | +47 | +1.9% | 755,800 |
2019/06/19 | 2,534 | 2,568 | 2,483 | 2,493 | +80 | +3.3% | 1,469,900 |
2019/06/18 | 2,427 | 2,447 | 2,399 | 2,413 | -17 | -0.7% | 1,191,400 |
2019/06/17 | 2,424 | 2,440 | 2,405 | 2,430 | -7 | -0.3% | 1,120,200 |
2019/06/14 | 2,440 | 2,451 | 2,422 | 2,437 | +11 | +0.5% | 987,900 |
2019/06/13 | 2,399 | 2,450 | 2,389 | 2,426 | -7 | -0.3% | 1,548,200 |
2019/06/12 | 2,427 | 2,475 | 2,406 | 2,433 | -10 | -0.4% | 899,600 |
2019/06/11 | 2,378 | 2,446 | 2,362 | 2,443 | +61 | +2.6% | 982,300 |
2019/06/10 | 2,388 | 2,410 | 2,361 | 2,382 | +61 | +2.6% | 1,373,000 |
2019/06/07 | 2,277 | 2,330 | 2,263 | 2,321 | +63 | +2.8% | 1,218,700 |
2019/06/06 | 2,284 | 2,305 | 2,248 | 2,258 | -39 | -1.7% | 1,424,100 |
2019/06/05 | 2,295 | 2,328 | 2,287 | 2,297 | +87 | +3.9% | 1,587,000 |
2019/06/04 | 2,161 | 2,221 | 2,156 | 2,210 | +60 | +2.8% | 1,171,400 |
2019/06/03 | 2,177 | 2,191 | 2,140 | 2,150 | -77 | -3.5% | 1,155,500 |
2019/05/31 | 2,232 | 2,266 | 2,218 | 2,227 | -46 | -2% | 1,170,800 |
2019/05/30 | 2,222 | 2,290 | 2,220 | 2,273 | +40 | +1.8% | 1,194,600 |
2019/05/29 | 2,248 | 2,263 | 2,223 | 2,233 | -43 | -1.9% | 983,200 |
2019/05/28 | 2,243 | 2,295 | 2,242 | 2,276 | +26 | +1.2% | 1,541,400 |
2019/05/27 | 2,274 | 2,299 | 2,243 | 2,250 | -22 | -1% | 889,600 |
2019/05/24 | 2,230 | 2,306 | 2,222 | 2,272 | -8 | -0.4% | 1,113,200 |
2019/05/23 | 2,307 | 2,327 | 2,270 | 2,280 | -72 | -3.1% | 1,291,100 |
2019/05/22 | 2,372 | 2,392 | 2,338 | 2,352 | +36 | +1.6% | 1,198,300 |
2019/05/21 | 2,314 | 2,336 | 2,244 | 2,316 | -39 | -1.7% | 2,090,700 |
1301~
1350
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