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 |
---|---|---|---|---|---|---|---|
2016/02/08 | 1,789 | 1,888 | 1,768 | 1,866 | +57 | +3.2% | 1,306,500 |
2016/02/05 | 1,794 | 1,827 | 1,777 | 1,809 | -2 | -0.1% | 1,594,300 |
2016/02/04 | 1,773 | 1,842 | 1,766 | 1,811 | +27 | +1.5% | 1,010,800 |
2016/02/03 | 1,805 | 1,820 | 1,770 | 1,784 | -96 | -5.1% | 1,878,500 |
2016/02/02 | 1,923 | 1,938 | 1,873 | 1,880 | -72 | -3.7% | 2,187,100 |
2016/02/01 | 1,925 | 1,963 | 1,912 | 1,952 | +56 | +3% | 1,509,800 |
2016/01/29 | 1,780 | 1,908 | 1,779 | 1,896 | -81 | -4.1% | 3,390,800 |
2016/01/28 | 2,020 | 2,039 | 1,977 | 1,977 | -57 | -2.8% | 1,050,100 |
2016/01/27 | 2,006 | 2,043 | 1,994 | 2,034 | +81 | +4.1% | 964,400 |
2016/01/26 | 1,998 | 2,004 | 1,951 | 1,953 | -70 | -3.5% | 839,100 |
2016/01/25 | 2,061 | 2,069 | 2,006 | 2,023 | -16 | -0.8% | 1,379,100 |
2016/01/22 | 2,020 | 2,044 | 1,998 | 2,039 | +114 | +5.9% | 1,525,700 |
2016/01/21 | 1,995 | 2,029 | 1,924 | 1,925 | -48 | -2.4% | 1,472,600 |
2016/01/20 | 2,092 | 2,096 | 1,964 | 1,973 | -113 | -5.4% | 1,668,700 |
2016/01/19 | 2,055 | 2,094 | 2,034 | 2,086 | +23 | +1.1% | 1,151,000 |
2016/01/18 | 2,047 | 2,080 | 2,010 | 2,063 | -84 | -3.9% | 2,687,800 |
2016/01/15 | 2,183 | 2,207 | 2,133 | 2,147 | +8 | +0.4% | 1,889,800 |
2016/01/14 | 2,150 | 2,177 | 2,093 | 2,139 | -61 | -2.8% | 2,060,000 |
2016/01/13 | 2,155 | 2,261 | 2,150 | 2,200 | +122 | +5.9% | 2,444,100 |
2016/01/12 | 2,047 | 2,098 | 2,026 | 2,078 | -4 | -0.2% | 2,400,100 |
2016/01/08 | 2,051 | 2,119 | 2,051 | 2,082 | +15 | +0.7% | 1,337,500 |
2016/01/07 | 2,151 | 2,162 | 2,067 | 2,067 | -88 | -4.1% | 1,584,900 |
2016/01/06 | 2,236 | 2,271 | 2,147 | 2,155 | -68 | -3.1% | 1,178,000 |
2016/01/05 | 2,222 | 2,275 | 2,212 | 2,223 | ±0 | ±0% | 1,240,600 |
2016/01/04 | 2,250 | 2,282 | 2,209 | 2,223 | -35 | -1.6% | 982,400 |
2015/12/30 | 2,285 | 2,308 | 2,256 | 2,258 | +6 | +0.3% | 816,100 |
2015/12/29 | 2,228 | 2,257 | 2,201 | 2,252 | +33 | +1.5% | 805,900 |
2015/12/28 | 2,167 | 2,242 | 2,167 | 2,219 | +67 | +3.1% | 603,600 |
2015/12/25 | 2,190 | 2,217 | 2,139 | 2,152 | -37 | -1.7% | 629,200 |
2015/12/24 | 2,219 | 2,242 | 2,177 | 2,189 | +5 | +0.2% | 697,100 |
2015/12/22 | 2,200 | 2,200 | 2,160 | 2,184 | -15 | -0.7% | 574,600 |
2015/12/21 | 2,185 | 2,204 | 2,156 | 2,199 | +14 | +0.6% | 1,138,600 |
2015/12/18 | 2,226 | 2,266 | 2,182 | 2,185 | -49 | -2.2% | 1,730,800 |
2015/12/17 | 2,287 | 2,311 | 2,220 | 2,234 | -8 | -0.4% | 1,513,200 |
2015/12/16 | 2,256 | 2,259 | 2,218 | 2,242 | +33 | +1.5% | 1,004,400 |
2015/12/15 | 2,276 | 2,293 | 2,209 | 2,209 | -78 | -3.4% | 1,609,300 |
2015/12/14 | 2,300 | 2,304 | 2,255 | 2,287 | -94 | -3.9% | 1,249,800 |
2015/12/11 | 2,341 | 2,381 | 2,334 | 2,381 | +25 | +1.1% | 974,600 |
2015/12/10 | 2,358 | 2,374 | 2,324 | 2,356 | -52 | -2.2% | 1,064,900 |
2015/12/09 | 2,410 | 2,435 | 2,402 | 2,408 | -16 | -0.7% | 758,400 |
2015/12/08 | 2,485 | 2,491 | 2,404 | 2,424 | -52 | -2.1% | 1,025,900 |
2015/12/07 | 2,395 | 2,497 | 2,390 | 2,476 | +39 | +1.6% | 1,468,400 |
2015/12/04 | 2,427 | 2,463 | 2,403 | 2,437 | -44 | -1.8% | 1,245,700 |
2015/12/03 | 2,488 | 2,492 | 2,460 | 2,481 | -15 | -0.6% | 912,000 |
2015/12/02 | 2,545 | 2,545 | 2,484 | 2,496 | -36 | -1.4% | 1,151,000 |
2015/12/01 | 2,479 | 2,538 | 2,469 | 2,532 | +78 | +3.2% | 1,686,300 |
2015/11/30 | 2,410 | 2,454 | 2,410 | 2,454 | +62 | +2.6% | 1,871,400 |
2015/11/27 | 2,376 | 2,418 | 2,365 | 2,392 | +29 | +1.2% | 1,080,800 |
2015/11/26 | 2,325 | 2,370 | 2,325 | 2,363 | +21 | +0.9% | 604,700 |
2015/11/25 | 2,342 | 2,353 | 2,319 | 2,342 | -3 | -0.1% | 723,400 |
2151~
2200
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