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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/07 | 2,742 | 2,747 | 2,662 | 2,691 | -93 | -3.3% | 2,029,600 |
2018/09/06 | 2,768 | 2,790 | 2,666 | 2,784 | -84 | -2.9% | 1,712,500 |
2018/09/05 | 2,906 | 2,909 | 2,826 | 2,868 | -8 | -0.3% | 1,403,900 |
2018/09/04 | 2,892 | 2,917 | 2,874 | 2,876 | ±0 | ±0% | 1,072,500 |
2018/09/03 | 2,975 | 2,984 | 2,865 | 2,876 | -100 | -3.4% | 947,100 |
2018/08/31 | 2,964 | 3,010 | 2,907 | 2,976 | -49 | -1.6% | 1,445,000 |
2018/08/30 | 3,015 | 3,055 | 3,000 | 3,025 | +45 | +1.5% | 1,486,200 |
2018/08/29 | 2,957 | 2,988 | 2,952 | 2,980 | +29 | +1% | 1,052,300 |
2018/08/28 | 2,975 | 2,991 | 2,940 | 2,951 | +43 | +1.5% | 969,100 |
2018/08/27 | 2,840 | 2,912 | 2,838 | 2,908 | +76 | +2.7% | 1,141,500 |
2018/08/24 | 2,886 | 2,886 | 2,816 | 2,832 | -54 | -1.9% | 831,200 |
2018/08/23 | 2,930 | 2,930 | 2,870 | 2,886 | -20 | -0.7% | 826,100 |
2018/08/22 | 2,842 | 2,932 | 2,838 | 2,906 | +72 | +2.5% | 1,265,600 |
2018/08/21 | 2,850 | 2,873 | 2,811 | 2,834 | -26 | -0.9% | 1,257,400 |
2018/08/20 | 2,887 | 2,910 | 2,845 | 2,860 | -32 | -1.1% | 895,300 |
2018/08/17 | 2,812 | 2,902 | 2,806 | 2,892 | +118 | +4.3% | 1,672,000 |
2018/08/16 | 2,731 | 2,817 | 2,682 | 2,774 | -1 | ±0% | 2,092,300 |
2018/08/15 | 2,852 | 2,880 | 2,747 | 2,775 | -89 | -3.1% | 1,691,000 |
2018/08/14 | 2,872 | 2,898 | 2,838 | 2,864 | +22 | +0.8% | 827,600 |
2018/08/13 | 2,939 | 2,939 | 2,811 | 2,842 | -132 | -4.4% | 1,390,000 |
2018/08/10 | 3,005 | 3,205 | 2,955 | 2,974 | -111 | -3.6% | 3,326,600 |
2018/08/09 | 3,120 | 3,140 | 3,050 | 3,085 | +20 | +0.7% | 1,103,800 |
2018/08/08 | 3,005 | 3,110 | 2,990 | 3,065 | +68 | +2.3% | 1,098,600 |
2018/08/07 | 2,977 | 3,000 | 2,959 | 2,997 | +18 | +0.6% | 644,700 |
2018/08/06 | 3,010 | 3,025 | 2,978 | 2,979 | -26 | -0.9% | 583,100 |
2018/08/03 | 2,992 | 3,025 | 2,982 | 3,005 | +13 | +0.4% | 527,500 |
2018/08/02 | 3,040 | 3,075 | 2,975 | 2,992 | -68 | -2.2% | 866,500 |
2018/08/01 | 3,085 | 3,125 | 3,055 | 3,060 | +35 | +1.2% | 894,200 |
2018/07/31 | 3,005 | 3,045 | 2,993 | 3,025 | -30 | -1% | 746,900 |
2018/07/30 | 3,070 | 3,110 | 3,050 | 3,055 | -35 | -1.1% | 1,097,400 |
2018/07/27 | 2,977 | 3,110 | 2,969 | 3,090 | +149 | +5.1% | 1,904,600 |
2018/07/26 | 3,010 | 3,015 | 2,931 | 2,941 | -51 | -1.7% | 1,852,500 |
2018/07/25 | 2,924 | 2,997 | 2,924 | 2,992 | -13 | -0.4% | 1,520,100 |
2018/07/24 | 2,941 | 3,025 | 2,907 | 3,005 | +53 | +1.8% | 1,138,600 |
2018/07/23 | 2,957 | 2,983 | 2,938 | 2,952 | -19 | -0.6% | 1,320,700 |
2018/07/20 | 3,015 | 3,035 | 2,932 | 2,971 | -64 | -2.1% | 1,729,100 |
2018/07/19 | 2,968 | 3,100 | 2,968 | 3,035 | +74 | +2.5% | 1,496,000 |
1501~
1550
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