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 |
---|---|---|---|---|---|---|---|
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 |
2018/11/21 | 2,384 | 2,475 | 2,381 | 2,463 | +8 | +0.3% | 1,339,400 |
2018/11/20 | 2,445 | 2,459 | 2,416 | 2,455 | -44 | -1.8% | 1,139,800 |
2018/11/19 | 2,401 | 2,514 | 2,401 | 2,499 | +90 | +3.7% | 1,004,000 |
2018/11/16 | 2,501 | 2,529 | 2,400 | 2,409 | -97 | -3.9% | 1,540,500 |
2018/11/15 | 2,489 | 2,546 | 2,462 | 2,506 | -25 | -1% | 1,190,700 |
2018/11/14 | 2,490 | 2,572 | 2,361 | 2,531 | +29 | +1.2% | 2,354,800 |
2018/11/13 | 2,472 | 2,527 | 2,420 | 2,502 | -84 | -3.2% | 1,714,300 |
2018/11/12 | 2,500 | 2,612 | 2,481 | 2,586 | +63 | +2.5% | 1,341,700 |
2018/11/09 | 2,632 | 2,634 | 2,516 | 2,523 | -120 | -4.5% | 1,761,800 |
2018/11/08 | 2,719 | 2,727 | 2,640 | 2,643 | +40 | +1.5% | 1,184,400 |
2018/11/07 | 2,709 | 2,717 | 2,587 | 2,603 | -39 | -1.5% | 1,670,200 |
2018/11/06 | 2,682 | 2,698 | 2,624 | 2,642 | -11 | -0.4% | 975,900 |
2018/11/05 | 2,680 | 2,711 | 2,637 | 2,653 | -83 | -3% | 1,495,600 |
2018/11/02 | 2,549 | 2,794 | 2,532 | 2,736 | +212 | +8.4% | 2,715,800 |
2018/11/01 | 2,496 | 2,552 | 2,480 | 2,524 | +23 | +0.9% | 1,468,800 |
2018/10/31 | 2,428 | 2,507 | 2,408 | 2,501 | +133 | +5.6% | 2,073,600 |
2018/10/30 | 2,246 | 2,379 | 2,245 | 2,368 | +90 | +4% | 1,673,000 |
2018/10/29 | 2,336 | 2,353 | 2,272 | 2,278 | ±0 | ±0% | 1,208,000 |
2018/10/26 | 2,347 | 2,362 | 2,242 | 2,278 | -19 | -0.8% | 1,150,800 |
2018/10/25 | 2,286 | 2,324 | 2,276 | 2,297 | -109 | -4.5% | 1,741,800 |
2018/10/24 | 2,475 | 2,482 | 2,396 | 2,406 | -56 | -2.3% | 1,328,300 |
2018/10/23 | 2,512 | 2,525 | 2,460 | 2,462 | -96 | -3.8% | 1,161,300 |
2018/10/22 | 2,488 | 2,570 | 2,466 | 2,558 | +40 | +1.6% | 1,005,700 |
2018/10/19 | 2,450 | 2,531 | 2,414 | 2,518 | +3 | +0.1% | 1,863,400 |
2018/10/18 | 2,593 | 2,601 | 2,513 | 2,515 | -119 | -4.5% | 1,594,500 |
2018/10/17 | 2,632 | 2,684 | 2,601 | 2,634 | +78 | +3.1% | 1,644,500 |
2018/10/16 | 2,532 | 2,560 | 2,506 | 2,556 | +26 | +1% | 1,169,000 |
2018/10/15 | 2,558 | 2,598 | 2,524 | 2,530 | -49 | -1.9% | 1,288,200 |
2018/10/12 | 2,471 | 2,583 | 2,460 | 2,579 | +62 | +2.5% | 2,098,800 |
2018/10/11 | 2,486 | 2,575 | 2,480 | 2,517 | -151 | -5.7% | 2,908,300 |
2018/10/10 | 2,712 | 2,720 | 2,621 | 2,668 | -24 | -0.9% | 1,789,400 |
2018/10/09 | 2,727 | 2,746 | 2,666 | 2,692 | -135 | -4.8% | 1,954,900 |
2018/10/05 | 2,860 | 2,872 | 2,822 | 2,827 | -105 | -3.6% | 1,444,600 |
2018/10/04 | 2,960 | 2,985 | 2,919 | 2,932 | -1 | ±0% | 1,226,700 |
2018/10/03 | 2,980 | 2,988 | 2,923 | 2,933 | -53 | -1.8% | 920,300 |
2018/10/02 | 3,015 | 3,065 | 2,966 | 2,986 | +20 | +0.7% | 1,343,600 |
2018/10/01 | 2,899 | 2,978 | 2,887 | 2,966 | +74 | +2.6% | 1,123,400 |
1451~
1500
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