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 |
---|---|---|---|---|---|---|---|
2018/11/21 | 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 |
2018/09/28 | 2,955 | 2,982 | 2,864 | 2,892 | +4 | +0.1% | 1,457,400 |
2018/09/27 | 2,991 | 2,991 | 2,883 | 2,888 | -104 | -3.5% | 1,533,800 |
2018/09/26 | 3,000 | 3,035 | 2,956 | 2,992 | -43 | -1.4% | 1,766,900 |
2018/09/25 | 3,080 | 3,085 | 2,996 | 3,035 | -50 | -1.6% | 1,724,300 |
2018/09/21 | 3,005 | 3,090 | 3,000 | 3,085 | +132 | +4.5% | 2,330,500 |
2018/09/20 | 2,950 | 2,999 | 2,935 | 2,953 | +38 | +1.3% | 1,822,200 |
2018/09/19 | 2,862 | 2,930 | 2,840 | 2,915 | +128 | +4.6% | 1,789,500 |
2018/09/18 | 2,736 | 2,838 | 2,688 | 2,787 | +36 | +1.3% | 1,430,400 |
2018/09/14 | 2,690 | 2,777 | 2,688 | 2,751 | +118 | +4.5% | 1,764,300 |
2018/09/13 | 2,633 | 2,707 | 2,630 | 2,633 | +5 | +0.2% | 1,187,500 |
2018/09/12 | 2,710 | 2,711 | 2,602 | 2,628 | -83 | -3.1% | 1,464,200 |
2018/09/11 | 2,710 | 2,740 | 2,695 | 2,711 | +11 | +0.4% | 767,500 |
2018/09/10 | 2,680 | 2,729 | 2,675 | 2,700 | +9 | +0.3% | 1,015,500 |
1451~
1500
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