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 |
---|---|---|---|---|---|---|---|
2019/02/08 | 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 |
2018/12/13 | 2,410 | 2,457 | 2,350 | 2,416 | +43 | +1.8% | 1,866,600 |
2018/12/12 | 2,338 | 2,398 | 2,320 | 2,373 | +55 | +2.4% | 1,036,500 |
2018/12/11 | 2,350 | 2,379 | 2,287 | 2,318 | -82 | -3.4% | 1,792,000 |
2018/12/10 | 2,381 | 2,418 | 2,329 | 2,400 | -31 | -1.3% | 994,400 |
2018/12/07 | 2,530 | 2,588 | 2,401 | 2,431 | -40 | -1.6% | 1,574,000 |
2018/12/06 | 2,546 | 2,546 | 2,445 | 2,471 | -96 | -3.7% | 1,465,900 |
2018/12/05 | 2,560 | 2,621 | 2,551 | 2,567 | -62 | -2.4% | 1,028,900 |
2018/12/04 | 2,706 | 2,715 | 2,615 | 2,629 | -54 | -2% | 1,337,700 |
2018/12/03 | 2,680 | 2,735 | 2,671 | 2,683 | +82 | +3.2% | 1,405,600 |
2018/11/30 | 2,582 | 2,635 | 2,579 | 2,601 | +13 | +0.5% | 1,529,000 |
2018/11/29 | 2,658 | 2,672 | 2,564 | 2,588 | -25 | -1% | 1,162,700 |
2018/11/28 | 2,536 | 2,626 | 2,517 | 2,613 | +96 | +3.8% | 1,793,400 |
2018/11/27 | 2,529 | 2,538 | 2,475 | 2,517 | +5 | +0.2% | 1,096,200 |
2018/11/26 | 2,438 | 2,514 | 2,419 | 2,512 | +74 | +3% | 1,086,900 |
2018/11/22 | 2,441 | 2,479 | 2,414 | 2,438 | -25 | -1% | 1,019,200 |
1401~
1450
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