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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 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 |
2016/08/26 | 1,931 | 1,931 | 1,901 | 1,912 | -21 | -1.1% | 540,100 |
2016/08/25 | 1,897 | 1,934 | 1,895 | 1,933 | +24 | +1.3% | 476,200 |
2016/08/24 | 1,965 | 1,977 | 1,900 | 1,909 | -38 | -2% | 901,600 |
2016/08/23 | 1,965 | 1,974 | 1,938 | 1,947 | -33 | -1.7% | 490,600 |
2016/08/22 | 2,007 | 2,022 | 1,965 | 1,980 | -13 | -0.7% | 733,900 |
2016/08/19 | 1,961 | 2,007 | 1,957 | 1,993 | +36 | +1.8% | 562,400 |
2016/08/18 | 1,975 | 1,993 | 1,950 | 1,957 | -43 | -2.2% | 714,300 |
2016/08/17 | 1,969 | 2,007 | 1,961 | 2,000 | +26 | +1.3% | 900,500 |
2016/08/16 | 1,974 | 2,008 | 1,968 | 1,974 | -2 | -0.1% | 727,000 |
2016/08/15 | 1,974 | 2,003 | 1,970 | 1,976 | -24 | -1.2% | 621,400 |
2016/08/12 | 1,930 | 2,024 | 1,923 | 2,000 | +70 | +3.6% | 1,792,900 |
2016/08/10 | 1,978 | 2,000 | 1,921 | 1,930 | -98 | -4.8% | 1,091,000 |
2016/08/09 | 2,027 | 2,035 | 1,990 | 2,028 | -15 | -0.7% | 715,000 |
2016/08/08 | 1,975 | 2,044 | 1,947 | 2,043 | +121 | +6.3% | 1,762,900 |
2016/08/05 | 1,946 | 1,953 | 1,916 | 1,922 | -23 | -1.2% | 1,014,100 |
2016/08/04 | 1,922 | 1,964 | 1,917 | 1,945 | +35 | +1.8% | 1,162,700 |
2016/08/03 | 1,939 | 1,957 | 1,906 | 1,910 | -84 | -4.2% | 754,300 |
2016/08/02 | 2,005 | 2,026 | 1,991 | 1,994 | -35 | -1.7% | 391,400 |
2016/08/01 | 2,012 | 2,051 | 1,995 | 2,029 | -23 | -1.1% | 436,500 |
2016/07/29 | 2,050 | 2,064 | 1,999 | 2,052 | -17 | -0.8% | 691,500 |
2016/07/28 | 2,067 | 2,085 | 2,049 | 2,069 | +5 | +0.2% | 578,900 |
2016/07/27 | 2,019 | 2,067 | 1,996 | 2,064 | +91 | +4.6% | 593,800 |
2016/07/26 | 2,038 | 2,038 | 1,965 | 1,973 | -74 | -3.6% | 772,200 |
2016/07/25 | 2,045 | 2,091 | 2,032 | 2,047 | +14 | +0.7% | 775,700 |
2016/07/22 | 2,005 | 2,067 | 1,999 | 2,033 | -22 | -1.1% | 766,800 |
2016/07/21 | 2,049 | 2,085 | 2,040 | 2,055 | +67 | +3.4% | 1,090,900 |
2016/07/20 | 1,952 | 1,995 | 1,946 | 1,988 | +27 | +1.4% | 860,100 |
2016/07/19 | 1,960 | 1,973 | 1,928 | 1,961 | +40 | +2.1% | 744,500 |
2016/07/15 | 1,916 | 1,949 | 1,902 | 1,921 | +9 | +0.5% | 580,900 |
2016/07/14 | 1,887 | 1,929 | 1,880 | 1,912 | +12 | +0.6% | 732,900 |
2016/07/13 | 1,948 | 1,948 | 1,891 | 1,900 | +58 | +3.1% | 1,157,800 |
2016/07/12 | 1,829 | 1,867 | 1,821 | 1,842 | +62 | +3.5% | 820,200 |
2016/07/11 | 1,761 | 1,788 | 1,743 | 1,780 | +89 | +5.3% | 726,800 |
2016/07/08 | 1,715 | 1,734 | 1,688 | 1,691 | -15 | -0.9% | 865,900 |
2016/07/07 | 1,727 | 1,749 | 1,696 | 1,706 | +19 | +1.1% | 1,011,200 |
2016/07/06 | 1,702 | 1,709 | 1,673 | 1,687 | -56 | -3.2% | 739,800 |
2001~
2050
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