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 |
---|---|---|---|---|---|---|---|
2019/03/04 | 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 |
2019/02/28 | 2,773 | 2,785 | 2,712 | 2,736 | -63 | -2.3% | 1,825,600 |
2019/02/27 | 2,771 | 2,820 | 2,754 | 2,799 | -5 | -0.2% | 1,779,200 |
2019/02/26 | 2,840 | 2,871 | 2,772 | 2,804 | -54 | -1.9% | 1,618,300 |
2019/02/25 | 2,854 | 2,880 | 2,838 | 2,858 | +12 | +0.4% | 1,267,300 |
2019/02/22 | 2,785 | 2,850 | 2,765 | 2,846 | +28 | +1% | 1,699,200 |
2019/02/21 | 2,874 | 2,891 | 2,813 | 2,818 | -11 | -0.4% | 2,010,100 |
2019/02/20 | 2,864 | 2,876 | 2,817 | 2,829 | -32 | -1.1% | 1,822,800 |
2019/02/19 | 2,822 | 2,900 | 2,792 | 2,861 | -12 | -0.4% | 2,033,400 |
2019/02/18 | 2,831 | 2,908 | 2,826 | 2,873 | +153 | +5.6% | 3,366,900 |
2019/02/15 | 2,732 | 2,750 | 2,658 | 2,720 | -12 | -0.4% | 4,086,400 |
2019/02/14 | 2,799 | 2,800 | 2,719 | 2,732 | -22 | -0.8% | 1,949,100 |
2019/02/13 | 2,700 | 2,782 | 2,662 | 2,754 | +79 | +3% | 2,304,900 |
2019/02/12 | 2,586 | 2,708 | 2,579 | 2,675 | +139 | +5.5% | 1,817,400 |
2019/02/08 | 2,609 | 2,618 | 2,492 | 2,536 | -157 | -5.8% | 2,362,600 |
2019/02/07 | 2,676 | 2,696 | 2,647 | 2,693 | +18 | +0.7% | 1,210,100 |
2019/02/06 | 2,682 | 2,703 | 2,645 | 2,675 | +5 | +0.2% | 1,272,900 |
2019/02/05 | 2,662 | 2,704 | 2,656 | 2,670 | +15 | +0.6% | 1,663,900 |
2019/02/04 | 2,626 | 2,663 | 2,621 | 2,655 | +56 | +2.2% | 1,885,900 |
2019/02/01 | 2,599 | 2,635 | 2,587 | 2,599 | +22 | +0.9% | 1,731,600 |
2019/01/31 | 2,560 | 2,600 | 2,537 | 2,577 | +94 | +3.8% | 1,998,800 |
2019/01/30 | 2,514 | 2,527 | 2,435 | 2,483 | +19 | +0.8% | 1,769,400 |
2019/01/29 | 2,520 | 2,520 | 2,404 | 2,464 | -116 | -4.5% | 2,359,700 |
2019/01/28 | 2,553 | 2,604 | 2,528 | 2,580 | +38 | +1.5% | 1,790,500 |
2019/01/25 | 2,451 | 2,555 | 2,440 | 2,542 | +128 | +5.3% | 3,374,200 |
2019/01/24 | 2,359 | 2,414 | 2,339 | 2,414 | +54 | +2.3% | 1,297,000 |
2019/01/23 | 2,328 | 2,395 | 2,305 | 2,360 | -18 | -0.8% | 1,472,600 |
2019/01/22 | 2,392 | 2,420 | 2,351 | 2,378 | -19 | -0.8% | 2,265,900 |
2019/01/21 | 2,381 | 2,409 | 2,357 | 2,397 | +77 | +3.3% | 1,811,400 |
2019/01/18 | 2,238 | 2,330 | 2,228 | 2,320 | +66 | +2.9% | 1,440,300 |
2019/01/17 | 2,280 | 2,317 | 2,238 | 2,254 | -28 | -1.2% | 1,237,900 |
2019/01/16 | 2,239 | 2,310 | 2,223 | 2,282 | +43 | +1.9% | 2,025,100 |
2019/01/15 | 2,139 | 2,244 | 2,129 | 2,239 | +75 | +3.5% | 1,686,600 |
2019/01/11 | 2,086 | 2,176 | 2,086 | 2,164 | +98 | +4.7% | 1,775,200 |
2019/01/10 | 2,081 | 2,100 | 2,052 | 2,066 | -42 | -2% | 1,522,300 |
2019/01/09 | 2,118 | 2,121 | 2,072 | 2,108 | -9 | -0.4% | 1,671,900 |
2019/01/08 | 2,081 | 2,141 | 2,069 | 2,117 | +6 | +0.3% | 1,365,300 |
2019/01/07 | 2,100 | 2,143 | 2,089 | 2,111 | +91 | +4.5% | 1,630,300 |
2019/01/04 | 1,990 | 2,022 | 1,926 | 2,020 | -42 | -2% | 1,493,400 |
2018/12/28 | 2,029 | 2,096 | 2,025 | 2,062 | +3 | +0.1% | 1,248,800 |
2018/12/27 | 2,145 | 2,153 | 2,046 | 2,059 | +64 | +3.2% | 1,422,000 |
2018/12/26 | 1,950 | 2,014 | 1,945 | 1,995 | +13 | +0.7% | 1,294,300 |
2018/12/25 | 1,965 | 2,019 | 1,965 | 1,982 | -116 | -5.5% | 1,625,400 |
2018/12/21 | 2,132 | 2,144 | 2,071 | 2,098 | -61 | -2.8% | 2,056,700 |
2018/12/20 | 2,241 | 2,247 | 2,138 | 2,159 | -110 | -4.8% | 1,663,400 |
2018/12/19 | 2,257 | 2,293 | 2,221 | 2,269 | -14 | -0.6% | 1,370,700 |
2018/12/18 | 2,245 | 2,313 | 2,222 | 2,283 | -31 | -1.3% | 1,605,200 |
2018/12/17 | 2,353 | 2,384 | 2,313 | 2,314 | -27 | -1.2% | 1,307,700 |
2018/12/14 | 2,403 | 2,403 | 2,303 | 2,341 | -75 | -3.1% | 1,285,300 |
1401~
1450
件表示中 / 5822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 | 361,000円 | -0.6% | -27.2% | 1.39% | 36.58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 |
SANKYO | 209,400円 | -9.6% | -15.3% | 3.82% | 10.95倍 | 1.74倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズHDと親密。好財務 |
アマダ | 142,400円 | +0.4% | -8.7% | 4.35% | 12.95倍 | 0.90倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向50%メド |
三浦工 | 382,900円 | +60.9% | +9.0% | 1.44% | 20.70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 |
日製鋼 | 623,800円 | +6.9% | +12.8% | 1.22% | 28.70倍 | 2.53倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム