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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 2,280 | 2,290 | 2,182 | 2,233 | +194 | +9.5% | 1,539,700 |
2016/11/09 | 2,216 | 2,249 | 2,025 | 2,039 | -145 | -6.6% | 1,925,000 |
2016/11/08 | 2,200 | 2,200 | 2,168 | 2,184 | -7 | -0.3% | 688,300 |
2016/11/07 | 2,212 | 2,232 | 2,179 | 2,191 | +29 | +1.3% | 892,400 |
2016/11/04 | 2,169 | 2,174 | 2,134 | 2,162 | ±0 | ±0% | 699,300 |
2016/11/02 | 2,190 | 2,210 | 2,156 | 2,162 | -78 | -3.5% | 1,081,600 |
2016/11/01 | 2,239 | 2,259 | 2,226 | 2,240 | +20 | +0.9% | 1,520,300 |
2016/10/31 | 2,230 | 2,249 | 2,210 | 2,220 | +37 | +1.7% | 1,365,600 |
2016/10/28 | 2,195 | 2,203 | 2,176 | 2,183 | +38 | +1.8% | 1,660,000 |
2016/10/27 | 2,167 | 2,170 | 2,142 | 2,145 | -28 | -1.3% | 1,121,200 |
2016/10/26 | 2,174 | 2,188 | 2,143 | 2,173 | -8 | -0.4% | 1,036,800 |
2016/10/25 | 2,174 | 2,197 | 2,169 | 2,181 | +32 | +1.5% | 1,139,900 |
2016/10/24 | 2,141 | 2,151 | 2,119 | 2,149 | +7 | +0.3% | 989,500 |
2016/10/21 | 2,126 | 2,174 | 2,123 | 2,142 | +66 | +3.2% | 2,284,800 |
2016/10/20 | 2,069 | 2,105 | 2,049 | 2,076 | +75 | +3.7% | 2,377,700 |
2016/10/19 | 2,009 | 2,016 | 1,998 | 2,001 | -14 | -0.7% | 699,300 |
2016/10/18 | 2,012 | 2,018 | 1,992 | 2,015 | -8 | -0.4% | 680,100 |
2016/10/17 | 2,019 | 2,033 | 1,997 | 2,023 | +4 | +0.2% | 895,000 |
2016/10/14 | 2,027 | 2,048 | 2,001 | 2,019 | -14 | -0.7% | 828,400 |
2016/10/13 | 2,058 | 2,072 | 2,019 | 2,033 | -11 | -0.5% | 1,142,300 |
2016/10/12 | 2,040 | 2,059 | 2,036 | 2,044 | -21 | -1% | 737,800 |
2016/10/11 | 2,074 | 2,105 | 2,056 | 2,065 | +9 | +0.4% | 790,600 |
2016/10/07 | 2,057 | 2,079 | 2,047 | 2,056 | +7 | +0.3% | 740,900 |
2016/10/06 | 2,051 | 2,076 | 2,042 | 2,049 | +18 | +0.9% | 1,630,400 |
2016/10/05 | 2,025 | 2,042 | 2,022 | 2,031 | +23 | +1.1% | 1,346,900 |
2016/10/04 | 2,010 | 2,014 | 1,983 | 2,008 | +26 | +1.3% | 1,169,700 |
2016/10/03 | 2,005 | 2,005 | 1,962 | 1,982 | +10 | +0.5% | 938,000 |
2016/09/30 | 1,961 | 1,983 | 1,944 | 1,972 | -23 | -1.2% | 747,400 |
2016/09/29 | 1,987 | 2,004 | 1,979 | 1,995 | +35 | +1.8% | 1,012,100 |
2016/09/28 | 1,963 | 1,973 | 1,943 | 1,960 | -26 | -1.3% | 811,700 |
2016/09/27 | 1,930 | 1,993 | 1,921 | 1,986 | +48 | +2.5% | 1,388,200 |
2016/09/26 | 1,947 | 1,959 | 1,925 | 1,938 | -5 | -0.3% | 762,500 |
2016/09/23 | 1,959 | 1,969 | 1,921 | 1,943 | -14 | -0.7% | 854,800 |
2016/09/21 | 1,917 | 1,958 | 1,897 | 1,957 | +32 | +1.7% | 909,200 |
2016/09/20 | 1,903 | 1,936 | 1,903 | 1,925 | -1 | -0.1% | 601,000 |
2016/09/16 | 1,906 | 1,936 | 1,897 | 1,926 | +26 | +1.4% | 713,600 |
2016/09/15 | 1,915 | 1,931 | 1,892 | 1,900 | -18 | -0.9% | 525,100 |
2016/09/14 | 1,900 | 1,931 | 1,897 | 1,918 | ±0 | ±0% | 650,300 |
2016/09/13 | 1,906 | 1,925 | 1,905 | 1,918 | +8 | +0.4% | 583,200 |
2016/09/12 | 1,924 | 1,937 | 1,902 | 1,910 | -50 | -2.6% | 502,300 |
2016/09/09 | 1,941 | 1,983 | 1,941 | 1,960 | -14 | -0.7% | 842,100 |
2016/09/08 | 1,973 | 1,992 | 1,947 | 1,974 | +36 | +1.9% | 624,200 |
2016/09/07 | 1,930 | 1,949 | 1,917 | 1,938 | -32 | -1.6% | 822,300 |
2016/09/06 | 2,009 | 2,011 | 1,968 | 1,970 | -37 | -1.8% | 699,700 |
2016/09/05 | 2,021 | 2,037 | 2,003 | 2,007 | +26 | +1.3% | 1,153,900 |
2016/09/02 | 1,961 | 1,990 | 1,941 | 1,981 | +6 | +0.3% | 913,400 |
2016/09/01 | 2,000 | 2,007 | 1,966 | 1,975 | -52 | -2.6% | 1,227,900 |
2016/08/31 | 2,025 | 2,043 | 2,024 | 2,027 | +21 | +1% | 948,600 |
2016/08/30 | 1,985 | 2,017 | 1,972 | 2,006 | +12 | +0.6% | 853,400 |
2016/08/29 | 1,985 | 2,008 | 1,971 | 1,994 | +82 | +4.3% | 718,200 |
1951~
2000
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 | 257,200円 | +3.7% | +13.9% | 1.94% | 15.16倍 | 0.80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 | 429,900円 | +4.7% | +5.5% | 3.37% | 21.13倍 | 2.35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 | 241,100円 | -3.0% | -42.6% | 3.32% | 31.14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