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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 3,035 | 3,075 | 3,020 | 3,035 | +68 | +2.3% | 1,126,100 |
2017/02/14 | 3,010 | 3,030 | 2,963 | 2,967 | -24 | -0.8% | 1,525,300 |
2017/02/13 | 3,050 | 3,065 | 2,957 | 2,991 | +124 | +4.3% | 2,342,700 |
2017/02/10 | 2,830 | 2,872 | 2,812 | 2,867 | +86 | +3.1% | 997,000 |
2017/02/09 | 2,796 | 2,798 | 2,773 | 2,781 | -21 | -0.7% | 837,400 |
2017/02/08 | 2,762 | 2,803 | 2,750 | 2,802 | +56 | +2% | 810,800 |
2017/02/07 | 2,743 | 2,767 | 2,720 | 2,746 | -23 | -0.8% | 472,700 |
2017/02/06 | 2,789 | 2,798 | 2,743 | 2,769 | +2 | +0.1% | 610,000 |
2017/02/03 | 2,784 | 2,807 | 2,754 | 2,767 | -10 | -0.4% | 922,500 |
2017/02/02 | 2,839 | 2,843 | 2,771 | 2,777 | -37 | -1.3% | 820,300 |
2017/02/01 | 2,770 | 2,829 | 2,763 | 2,814 | +23 | +0.8% | 807,500 |
2017/01/31 | 2,786 | 2,809 | 2,777 | 2,791 | -31 | -1.1% | 826,200 |
2017/01/30 | 2,804 | 2,828 | 2,791 | 2,822 | ±0 | ±0% | 958,200 |
2017/01/27 | 2,853 | 2,854 | 2,820 | 2,822 | -17 | -0.6% | 997,900 |
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 |
1901~
1950
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