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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 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 |
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 |
1951~
2000
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