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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 2,794 | 2,844 | 2,792 | 2,839 | +79 | +2.9% | 1,524,600 |
2017/01/25 | 2,714 | 2,761 | 2,714 | 2,760 | +112 | +4.2% | 1,430,200 |
2017/01/24 | 2,607 | 2,679 | 2,607 | 2,648 | +5 | +0.2% | 1,314,300 |
2017/01/23 | 2,590 | 2,667 | 2,580 | 2,643 | +3 | +0.1% | 1,437,600 |
2017/01/20 | 2,622 | 2,649 | 2,606 | 2,640 | -9 | -0.3% | 936,400 |
2017/01/19 | 2,652 | 2,667 | 2,610 | 2,649 | +45 | +1.7% | 1,152,800 |
2017/01/18 | 2,532 | 2,613 | 2,511 | 2,604 | +48 | +1.9% | 1,237,000 |
2017/01/17 | 2,561 | 2,586 | 2,546 | 2,556 | -29 | -1.1% | 1,087,000 |
2017/01/16 | 2,596 | 2,605 | 2,572 | 2,585 | -38 | -1.4% | 962,300 |
2017/01/13 | 2,625 | 2,648 | 2,600 | 2,623 | -11 | -0.4% | 906,400 |
2017/01/12 | 2,636 | 2,658 | 2,595 | 2,634 | +71 | +2.8% | 1,814,300 |
2017/01/11 | 2,534 | 2,569 | 2,534 | 2,563 | +4 | +0.2% | 1,111,500 |
2017/01/10 | 2,562 | 2,578 | 2,539 | 2,559 | -45 | -1.7% | 1,831,700 |
2017/01/06 | 2,553 | 2,609 | 2,540 | 2,604 | -9 | -0.3% | 781,600 |
2017/01/05 | 2,609 | 2,632 | 2,599 | 2,613 | -31 | -1.2% | 959,500 |
2017/01/04 | 2,600 | 2,656 | 2,581 | 2,644 | +58 | +2.2% | 880,500 |
2016/12/30 | 2,568 | 2,596 | 2,546 | 2,586 | -2 | -0.1% | 384,500 |
2016/12/29 | 2,612 | 2,618 | 2,582 | 2,588 | -52 | -2% | 438,800 |
2016/12/28 | 2,580 | 2,645 | 2,579 | 2,640 | +34 | +1.3% | 505,500 |
2016/12/27 | 2,605 | 2,623 | 2,598 | 2,606 | -4 | -0.2% | 423,000 |
2016/12/26 | 2,660 | 2,665 | 2,607 | 2,610 | -59 | -2.2% | 589,600 |
2016/12/22 | 2,626 | 2,674 | 2,605 | 2,669 | +28 | +1.1% | 791,200 |
2016/12/21 | 2,632 | 2,657 | 2,631 | 2,641 | -11 | -0.4% | 536,400 |
2016/12/20 | 2,670 | 2,698 | 2,633 | 2,652 | +32 | +1.2% | 1,135,400 |
2016/12/19 | 2,640 | 2,648 | 2,612 | 2,620 | -18 | -0.7% | 563,200 |
2016/12/16 | 2,640 | 2,650 | 2,629 | 2,638 | +25 | +1% | 797,700 |
2016/12/15 | 2,594 | 2,643 | 2,592 | 2,613 | +63 | +2.5% | 999,000 |
2016/12/14 | 2,573 | 2,578 | 2,533 | 2,550 | -24 | -0.9% | 1,067,700 |
2016/12/13 | 2,552 | 2,577 | 2,514 | 2,574 | -10 | -0.4% | 1,346,500 |
2016/12/12 | 2,664 | 2,677 | 2,576 | 2,584 | -64 | -2.4% | 1,374,400 |
2016/12/09 | 2,649 | 2,666 | 2,593 | 2,648 | +44 | +1.7% | 1,270,800 |
2016/12/08 | 2,569 | 2,605 | 2,562 | 2,604 | +85 | +3.4% | 1,034,400 |
2016/12/07 | 2,529 | 2,560 | 2,511 | 2,519 | +7 | +0.3% | 1,164,500 |
2016/12/06 | 2,505 | 2,541 | 2,496 | 2,512 | +32 | +1.3% | 1,159,000 |
2016/12/05 | 2,458 | 2,488 | 2,450 | 2,480 | +16 | +0.6% | 940,700 |
2016/12/02 | 2,523 | 2,538 | 2,456 | 2,464 | -60 | -2.4% | 1,084,000 |
2016/12/01 | 2,513 | 2,568 | 2,497 | 2,524 | +63 | +2.6% | 1,142,200 |
2016/11/30 | 2,500 | 2,502 | 2,455 | 2,461 | -29 | -1.2% | 1,523,500 |
2016/11/29 | 2,469 | 2,512 | 2,469 | 2,490 | +5 | +0.2% | 1,078,100 |
2016/11/28 | 2,482 | 2,486 | 2,449 | 2,485 | -10 | -0.4% | 1,096,100 |
2016/11/25 | 2,474 | 2,525 | 2,467 | 2,495 | +29 | +1.2% | 1,313,900 |
2016/11/24 | 2,459 | 2,502 | 2,453 | 2,466 | -26 | -1% | 1,614,400 |
2016/11/22 | 2,485 | 2,500 | 2,472 | 2,492 | +1 | ±0% | 880,700 |
2016/11/21 | 2,497 | 2,503 | 2,458 | 2,491 | -4 | -0.2% | 1,107,900 |
2016/11/18 | 2,509 | 2,510 | 2,463 | 2,495 | -14 | -0.6% | 1,662,500 |
2016/11/17 | 2,483 | 2,509 | 2,440 | 2,509 | +25 | +1% | 934,400 |
2016/11/16 | 2,539 | 2,545 | 2,482 | 2,484 | -29 | -1.2% | 1,202,900 |
2016/11/15 | 2,496 | 2,533 | 2,472 | 2,513 | +17 | +0.7% | 1,402,700 |
2016/11/14 | 2,400 | 2,500 | 2,396 | 2,496 | +148 | +6.3% | 2,060,200 |
2016/11/11 | 2,345 | 2,375 | 2,318 | 2,348 | +115 | +5.2% | 2,534,900 |
1901~
1950
件表示中 / 5806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 | 256,500円 | +3.7% | +13.9% | 1.95% | 15.12倍 | 0.79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 |
日精工 | 68,300円 | +0.1% | -31.3% | 4.98% | 55.62倍 | 0.52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 | 428,900円 | +4.7% | +5.5% | 3.38% | 21.08倍 | 2.34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 |
オルガノ | 781,000円 | +6.4% | +5.9% | 1.36% | 20.39倍 | 3.52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 |
ナブテスコ | 240,700円 | -3.0% | -42.6% | 3.32% | 31.09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