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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 2,427 | 2,451 | 2,351 | 2,355 | -95 | -3.9% | 1,271,700 |
2019/05/17 | 2,503 | 2,534 | 2,440 | 2,450 | -9 | -0.4% | 1,447,000 |
2019/05/16 | 2,516 | 2,523 | 2,414 | 2,459 | -91 | -3.6% | 1,583,100 |
2019/05/15 | 2,603 | 2,678 | 2,501 | 2,550 | +97 | +4% | 2,254,600 |
2019/05/14 | 2,374 | 2,461 | 2,352 | 2,453 | -3 | -0.1% | 2,012,800 |
2019/05/13 | 2,500 | 2,517 | 2,434 | 2,456 | -114 | -4.4% | 2,144,300 |
2019/05/10 | 2,544 | 2,656 | 2,538 | 2,570 | +31 | +1.2% | 1,270,600 |
2019/05/09 | 2,578 | 2,614 | 2,533 | 2,539 | -36 | -1.4% | 1,557,100 |
2019/05/08 | 2,580 | 2,640 | 2,532 | 2,575 | -76 | -2.9% | 1,942,300 |
2019/05/07 | 2,806 | 2,807 | 2,632 | 2,651 | -255 | -8.8% | 2,357,900 |
2019/04/26 | 2,866 | 2,917 | 2,843 | 2,906 | -34 | -1.2% | 1,199,800 |
2019/04/25 | 2,906 | 2,952 | 2,869 | 2,940 | +42 | +1.4% | 909,900 |
2019/04/24 | 2,957 | 2,966 | 2,891 | 2,898 | -34 | -1.2% | 1,152,700 |
2019/04/23 | 3,000 | 3,005 | 2,909 | 2,932 | -78 | -2.6% | 1,111,700 |
2019/04/22 | 3,050 | 3,060 | 3,000 | 3,010 | -65 | -2.1% | 597,100 |
2019/04/19 | 3,070 | 3,080 | 3,030 | 3,075 | +79 | +2.6% | 688,000 |
2019/04/18 | 3,050 | 3,065 | 2,985 | 2,996 | -44 | -1.4% | 822,700 |
2019/04/17 | 3,050 | 3,090 | 3,010 | 3,040 | +54 | +1.8% | 1,222,000 |
2019/04/16 | 3,005 | 3,040 | 2,953 | 2,986 | -44 | -1.5% | 1,102,300 |
2019/04/15 | 3,010 | 3,050 | 2,986 | 3,030 | +124 | +4.3% | 1,728,400 |
2019/04/12 | 2,902 | 2,936 | 2,873 | 2,906 | -16 | -0.5% | 1,194,000 |
2019/04/11 | 2,919 | 2,949 | 2,894 | 2,922 | +12 | +0.4% | 1,314,700 |
2019/04/10 | 2,869 | 2,920 | 2,817 | 2,910 | +1 | ±0% | 1,372,500 |
2019/04/09 | 2,870 | 2,925 | 2,810 | 2,909 | -53 | -1.8% | 3,225,000 |
2019/04/08 | 3,040 | 3,050 | 2,946 | 2,962 | -68 | -2.2% | 1,776,800 |
2019/04/05 | 2,990 | 3,045 | 2,983 | 3,030 | +62 | +2.1% | 976,500 |
2019/04/04 | 3,040 | 3,065 | 2,962 | 2,968 | -26 | -0.9% | 2,039,600 |
2019/04/03 | 2,945 | 3,015 | 2,942 | 2,994 | +81 | +2.8% | 1,729,800 |
2019/04/02 | 2,924 | 2,950 | 2,892 | 2,913 | +72 | +2.5% | 1,755,800 |
2019/04/01 | 2,818 | 2,906 | 2,794 | 2,841 | +107 | +3.9% | 2,161,400 |
2019/03/29 | 2,744 | 2,751 | 2,690 | 2,734 | +17 | +0.6% | 1,310,000 |
2019/03/28 | 2,726 | 2,728 | 2,682 | 2,717 | -57 | -2.1% | 1,018,000 |
2019/03/27 | 2,715 | 2,777 | 2,707 | 2,774 | +9 | +0.3% | 1,269,700 |
2019/03/26 | 2,741 | 2,775 | 2,707 | 2,765 | +64 | +2.4% | 1,175,400 |
2019/03/25 | 2,708 | 2,709 | 2,653 | 2,701 | -157 | -5.5% | 1,889,300 |
2019/03/22 | 2,779 | 2,859 | 2,778 | 2,858 | +129 | +4.7% | 2,144,800 |
2019/03/20 | 2,719 | 2,745 | 2,697 | 2,729 | -3 | -0.1% | 732,900 |
2019/03/19 | 2,725 | 2,754 | 2,691 | 2,732 | +8 | +0.3% | 1,357,800 |
2019/03/18 | 2,645 | 2,728 | 2,645 | 2,724 | +82 | +3.1% | 1,769,500 |
2019/03/15 | 2,585 | 2,671 | 2,584 | 2,642 | +90 | +3.5% | 2,213,200 |
2019/03/14 | 2,566 | 2,606 | 2,551 | 2,552 | +12 | +0.5% | 1,994,300 |
2019/03/13 | 2,578 | 2,585 | 2,524 | 2,540 | -6 | -0.2% | 1,771,000 |
2019/03/12 | 2,520 | 2,576 | 2,495 | 2,546 | +100 | +4.1% | 1,977,300 |
2019/03/11 | 2,457 | 2,481 | 2,417 | 2,446 | ±0 | ±0% | 1,500,600 |
2019/03/08 | 2,500 | 2,520 | 2,427 | 2,446 | -147 | -5.7% | 4,356,100 |
2019/03/07 | 2,642 | 2,679 | 2,574 | 2,593 | -199 | -7.1% | 3,390,700 |
2019/03/06 | 2,800 | 2,816 | 2,780 | 2,792 | -27 | -1% | 825,600 |
2019/03/05 | 2,837 | 2,849 | 2,774 | 2,819 | -68 | -2.4% | 1,483,900 |
2019/03/04 | 2,833 | 2,905 | 2,833 | 2,887 | +92 | +3.3% | 1,391,800 |
2019/03/01 | 2,786 | 2,848 | 2,778 | 2,795 | +59 | +2.2% | 1,854,100 |
1351~
1400
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