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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 2,288 | 2,300 | 2,249 | 2,277 | +7 | +0.3% | 773,000 |
2016/04/19 | 2,240 | 2,286 | 2,229 | 2,270 | +80 | +3.7% | 1,022,600 |
2016/04/18 | 2,160 | 2,209 | 2,156 | 2,190 | -70 | -3.1% | 840,100 |
2016/04/15 | 2,254 | 2,287 | 2,235 | 2,260 | -29 | -1.3% | 1,040,500 |
2016/04/14 | 2,236 | 2,327 | 2,227 | 2,289 | +102 | +4.7% | 2,070,800 |
2016/04/13 | 2,139 | 2,199 | 2,139 | 2,187 | +53 | +2.5% | 1,143,600 |
2016/04/12 | 2,053 | 2,145 | 2,044 | 2,134 | +69 | +3.3% | 641,400 |
2016/04/11 | 2,067 | 2,072 | 2,016 | 2,065 | -28 | -1.3% | 912,800 |
2016/04/08 | 1,979 | 2,121 | 1,974 | 2,093 | +89 | +4.4% | 2,012,800 |
2016/04/07 | 1,968 | 2,023 | 1,959 | 2,004 | +26 | +1.3% | 1,076,000 |
2016/04/06 | 1,934 | 2,019 | 1,931 | 1,978 | +32 | +1.6% | 1,067,000 |
2016/04/05 | 1,966 | 1,990 | 1,941 | 1,946 | -24 | -1.2% | 1,411,600 |
2016/04/04 | 1,957 | 2,019 | 1,940 | 1,970 | +8 | +0.4% | 1,032,400 |
2016/04/01 | 2,071 | 2,073 | 1,955 | 1,962 | -114 | -5.5% | 751,400 |
2016/03/31 | 2,071 | 2,135 | 2,064 | 2,076 | ±0 | ±0% | 1,263,000 |
2016/03/30 | 2,071 | 2,104 | 2,049 | 2,076 | +5 | +0.2% | 624,000 |
2016/03/29 | 2,057 | 2,082 | 2,037 | 2,071 | -19 | -0.9% | 729,200 |
2016/03/28 | 2,048 | 2,090 | 2,043 | 2,090 | +67 | +3.3% | 1,030,500 |
2016/03/25 | 1,977 | 2,025 | 1,954 | 2,023 | +55 | +2.8% | 492,600 |
2016/03/24 | 2,004 | 2,015 | 1,959 | 1,968 | -32 | -1.6% | 704,600 |
2016/03/23 | 2,021 | 2,033 | 1,979 | 2,000 | -29 | -1.4% | 580,600 |
2016/03/22 | 2,029 | 2,070 | 1,999 | 2,029 | +40 | +2% | 854,700 |
2016/03/18 | 2,006 | 2,033 | 1,973 | 1,989 | -35 | -1.7% | 948,600 |
2016/03/17 | 2,053 | 2,074 | 2,009 | 2,024 | -8 | -0.4% | 736,700 |
2016/03/16 | 2,023 | 2,046 | 1,998 | 2,032 | -30 | -1.5% | 930,700 |
2016/03/15 | 2,084 | 2,095 | 2,047 | 2,062 | -45 | -2.1% | 1,132,900 |
2016/03/14 | 2,124 | 2,124 | 2,077 | 2,107 | +12 | +0.6% | 1,025,600 |
2016/03/11 | 2,089 | 2,102 | 2,036 | 2,095 | -35 | -1.6% | 1,157,100 |
2016/03/10 | 2,102 | 2,135 | 2,102 | 2,130 | +54 | +2.6% | 818,800 |
2016/03/09 | 2,070 | 2,078 | 2,021 | 2,076 | -31 | -1.5% | 979,900 |
2016/03/08 | 2,094 | 2,152 | 2,073 | 2,107 | +13 | +0.6% | 1,235,500 |
2016/03/07 | 2,071 | 2,104 | 2,063 | 2,094 | -10 | -0.5% | 728,400 |
2016/03/04 | 2,025 | 2,106 | 2,012 | 2,104 | +50 | +2.4% | 1,045,800 |
2016/03/03 | 2,005 | 2,071 | 2,001 | 2,054 | +47 | +2.3% | 888,300 |
2016/03/02 | 1,904 | 2,014 | 1,904 | 2,007 | +131 | +7% | 1,127,000 |
2016/03/01 | 1,883 | 1,912 | 1,838 | 1,876 | -47 | -2.4% | 1,337,200 |
2016/02/29 | 1,951 | 1,995 | 1,923 | 1,923 | -5 | -0.3% | 875,700 |
2016/02/26 | 1,911 | 1,943 | 1,911 | 1,928 | +43 | +2.3% | 911,200 |
2016/02/25 | 1,850 | 1,909 | 1,835 | 1,885 | -41 | -2.1% | 2,054,300 |
2016/02/24 | 1,927 | 1,944 | 1,886 | 1,926 | -33 | -1.7% | 795,900 |
2016/02/23 | 1,976 | 2,029 | 1,954 | 1,959 | -10 | -0.5% | 822,200 |
2016/02/22 | 1,948 | 1,994 | 1,931 | 1,969 | -1 | -0.1% | 628,500 |
2016/02/19 | 1,999 | 2,016 | 1,948 | 1,970 | -59 | -2.9% | 924,400 |
2016/02/18 | 2,021 | 2,063 | 2,003 | 2,029 | +62 | +3.2% | 1,220,000 |
2016/02/17 | 2,033 | 2,065 | 1,944 | 1,967 | -66 | -3.2% | 1,391,500 |
2016/02/16 | 1,955 | 2,056 | 1,942 | 2,033 | +49 | +2.5% | 1,487,100 |
2016/02/15 | 1,863 | 1,996 | 1,847 | 1,984 | +193 | +10.8% | 1,726,600 |
2016/02/12 | 1,819 | 1,849 | 1,771 | 1,791 | +52 | +3% | 3,016,900 |
2016/02/10 | 1,816 | 1,823 | 1,721 | 1,739 | -54 | -3% | 2,081,700 |
2016/02/09 | 1,812 | 1,820 | 1,771 | 1,793 | -73 | -3.9% | 1,981,200 |
2101~
2150
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