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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 1,793 | 1,793 | 1,737 | 1,743 | -52 | -2.9% | 707,400 |
2016/07/04 | 1,737 | 1,809 | 1,737 | 1,795 | +41 | +2.3% | 1,145,300 |
2016/07/01 | 1,750 | 1,775 | 1,744 | 1,754 | +21 | +1.2% | 743,500 |
2016/06/30 | 1,758 | 1,782 | 1,733 | 1,733 | -28 | -1.6% | 1,148,100 |
2016/06/29 | 1,747 | 1,778 | 1,715 | 1,761 | +42 | +2.4% | 1,150,300 |
2016/06/28 | 1,676 | 1,727 | 1,644 | 1,719 | +10 | +0.6% | 1,558,100 |
2016/06/27 | 1,730 | 1,731 | 1,684 | 1,709 | -11 | -0.6% | 929,700 |
2016/06/24 | 1,877 | 1,886 | 1,712 | 1,720 | -137 | -7.4% | 1,431,900 |
2016/06/23 | 1,825 | 1,857 | 1,815 | 1,857 | +17 | +0.9% | 822,800 |
2016/06/22 | 1,842 | 1,860 | 1,823 | 1,840 | -18 | -1% | 817,600 |
2016/06/21 | 1,843 | 1,874 | 1,834 | 1,858 | -75 | -3.9% | 1,536,800 |
2016/06/20 | 1,908 | 1,937 | 1,893 | 1,933 | +54 | +2.9% | 829,700 |
2016/06/17 | 1,864 | 1,890 | 1,855 | 1,879 | +19 | +1% | 966,400 |
2016/06/16 | 1,931 | 1,939 | 1,851 | 1,860 | -94 | -4.8% | 1,280,900 |
2016/06/15 | 1,955 | 1,978 | 1,936 | 1,954 | -3 | -0.2% | 868,500 |
2016/06/14 | 1,980 | 1,994 | 1,940 | 1,957 | -20 | -1% | 597,800 |
2016/06/13 | 1,974 | 2,010 | 1,964 | 1,977 | -56 | -2.8% | 876,600 |
2016/06/10 | 2,055 | 2,068 | 2,011 | 2,033 | -24 | -1.2% | 817,800 |
2016/06/09 | 2,089 | 2,124 | 2,045 | 2,057 | -36 | -1.7% | 1,099,800 |
2016/06/08 | 2,029 | 2,105 | 2,029 | 2,093 | +72 | +3.6% | 1,391,500 |
2016/06/07 | 2,004 | 2,059 | 2,004 | 2,021 | +29 | +1.5% | 727,000 |
2016/06/06 | 1,950 | 1,997 | 1,950 | 1,992 | +3 | +0.2% | 542,900 |
2016/06/03 | 1,999 | 2,021 | 1,975 | 1,989 | -7 | -0.4% | 593,800 |
2016/06/02 | 2,033 | 2,054 | 1,996 | 1,996 | -63 | -3.1% | 852,600 |
2016/06/01 | 2,072 | 2,095 | 2,032 | 2,059 | -38 | -1.8% | 567,600 |
2016/05/31 | 2,066 | 2,106 | 2,059 | 2,097 | +25 | +1.2% | 599,400 |
2016/05/30 | 2,048 | 2,077 | 2,039 | 2,072 | +50 | +2.5% | 656,600 |
2016/05/27 | 2,020 | 2,027 | 1,995 | 2,022 | +26 | +1.3% | 490,800 |
2016/05/26 | 2,014 | 2,026 | 1,995 | 1,996 | +11 | +0.6% | 552,700 |
2016/05/25 | 1,996 | 1,999 | 1,972 | 1,985 | +19 | +1% | 552,100 |
2016/05/24 | 1,986 | 1,993 | 1,966 | 1,966 | -35 | -1.7% | 628,800 |
2016/05/23 | 1,985 | 2,007 | 1,945 | 2,001 | +16 | +0.8% | 1,000,500 |
2016/05/20 | 2,026 | 2,038 | 1,973 | 1,985 | -61 | -3% | 2,113,000 |
2016/05/19 | 2,125 | 2,139 | 2,023 | 2,046 | -53 | -2.5% | 1,163,700 |
2016/05/18 | 2,168 | 2,169 | 2,097 | 2,099 | -71 | -3.3% | 1,462,600 |
2016/05/17 | 2,182 | 2,207 | 2,154 | 2,170 | +10 | +0.5% | 689,100 |
2016/05/16 | 2,077 | 2,202 | 2,074 | 2,160 | +63 | +3% | 915,600 |
2016/05/13 | 2,127 | 2,149 | 2,084 | 2,097 | -52 | -2.4% | 1,212,300 |
2016/05/12 | 2,118 | 2,161 | 2,107 | 2,149 | -12 | -0.6% | 1,207,800 |
2016/05/11 | 2,150 | 2,191 | 2,142 | 2,161 | +30 | +1.4% | 853,100 |
2016/05/10 | 2,092 | 2,138 | 2,062 | 2,131 | +39 | +1.9% | 1,048,500 |
2016/05/09 | 2,151 | 2,154 | 2,085 | 2,092 | -40 | -1.9% | 896,300 |
2016/05/06 | 2,145 | 2,190 | 2,119 | 2,132 | +24 | +1.1% | 934,300 |
2016/05/02 | 2,080 | 2,120 | 2,069 | 2,108 | -83 | -3.8% | 1,146,100 |
2016/04/28 | 2,270 | 2,297 | 2,169 | 2,191 | -81 | -3.6% | 1,177,200 |
2016/04/27 | 2,302 | 2,305 | 2,250 | 2,272 | -20 | -0.9% | 1,349,100 |
2016/04/26 | 2,285 | 2,292 | 2,248 | 2,292 | +22 | +1% | 827,300 |
2016/04/25 | 2,262 | 2,281 | 2,212 | 2,270 | +19 | +0.8% | 875,600 |
2016/04/22 | 2,171 | 2,251 | 2,166 | 2,251 | +54 | +2.5% | 1,495,400 |
2016/04/21 | 2,279 | 2,279 | 2,177 | 2,197 | -80 | -3.5% | 2,401,500 |
2051~
2100
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