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 |
---|---|---|---|---|---|---|---|
2015/11/02 | 2,258 | 2,285 | 2,236 | 2,245 | -52 | -2.3% | 749,400 |
2015/10/30 | 2,280 | 2,301 | 2,251 | 2,297 | -1 | ±0% | 934,200 |
2015/10/29 | 2,271 | 2,305 | 2,258 | 2,298 | +63 | +2.8% | 1,284,000 |
2015/10/28 | 2,225 | 2,235 | 2,170 | 2,235 | -17 | -0.8% | 1,337,000 |
2015/10/27 | 2,308 | 2,315 | 2,242 | 2,252 | -71 | -3.1% | 1,111,300 |
2015/10/26 | 2,345 | 2,364 | 2,316 | 2,323 | +28 | +1.2% | 1,048,600 |
2015/10/23 | 2,268 | 2,315 | 2,268 | 2,295 | +61 | +2.7% | 1,535,300 |
2015/10/22 | 2,135 | 2,265 | 2,124 | 2,234 | +67 | +3.1% | 3,331,900 |
2015/10/21 | 2,014 | 2,173 | 2,014 | 2,167 | +154 | +7.7% | 2,139,100 |
2015/10/20 | 1,991 | 2,016 | 1,977 | 2,013 | +7 | +0.3% | 1,481,600 |
2015/10/19 | 2,098 | 2,102 | 1,998 | 2,006 | -128 | -6% | 1,838,700 |
2015/10/16 | 2,101 | 2,134 | 2,083 | 2,134 | +64 | +3.1% | 1,151,000 |
2015/10/15 | 2,058 | 2,093 | 2,032 | 2,070 | +12 | +0.6% | 1,140,600 |
2015/10/14 | 2,124 | 2,156 | 2,048 | 2,058 | -110 | -5.1% | 1,335,800 |
2015/10/13 | 2,204 | 2,205 | 2,138 | 2,168 | -45 | -2% | 1,696,900 |
2015/10/09 | 2,161 | 2,213 | 2,156 | 2,213 | +82 | +3.8% | 1,269,100 |
2015/10/08 | 2,120 | 2,184 | 2,112 | 2,131 | +20 | +0.9% | 1,772,900 |
2015/10/07 | 2,050 | 2,125 | 2,048 | 2,111 | +86 | +4.2% | 1,656,500 |
2015/10/06 | 2,043 | 2,052 | 2,020 | 2,025 | +26 | +1.3% | 1,081,200 |
2015/10/05 | 1,942 | 2,006 | 1,931 | 1,999 | +85 | +4.4% | 726,900 |
2015/10/02 | 1,943 | 1,943 | 1,890 | 1,914 | -41 | -2.1% | 901,300 |
2015/10/01 | 1,913 | 1,978 | 1,901 | 1,955 | +61 | +3.2% | 912,000 |
2015/09/30 | 1,880 | 1,913 | 1,866 | 1,894 | +71 | +3.9% | 1,338,700 |
2015/09/29 | 1,880 | 1,880 | 1,821 | 1,823 | -97 | -5.1% | 1,225,900 |
2015/09/28 | 1,957 | 1,973 | 1,911 | 1,920 | -47 | -2.4% | 881,100 |
2015/09/25 | 1,992 | 1,993 | 1,930 | 1,967 | -13 | -0.7% | 1,278,700 |
2015/09/24 | 2,061 | 2,079 | 1,974 | 1,980 | -100 | -4.8% | 2,079,100 |
2015/09/18 | 2,088 | 2,098 | 2,061 | 2,080 | -32 | -1.5% | 1,001,700 |
2015/09/17 | 2,070 | 2,128 | 2,057 | 2,112 | +85 | +4.2% | 1,400,600 |
2015/09/16 | 1,999 | 2,053 | 1,993 | 2,027 | +58 | +2.9% | 1,125,000 |
2015/09/15 | 1,980 | 2,017 | 1,969 | 1,969 | +6 | +0.3% | 1,107,200 |
2015/09/14 | 2,019 | 2,023 | 1,950 | 1,963 | -54 | -2.7% | 1,253,600 |
2015/09/11 | 2,038 | 2,042 | 2,003 | 2,017 | +5 | +0.2% | 1,248,800 |
2015/09/10 | 2,086 | 2,088 | 1,988 | 2,012 | -108 | -5.1% | 2,743,700 |
2015/09/09 | 2,093 | 2,120 | 2,066 | 2,120 | +62 | +3% | 1,586,500 |
2015/09/08 | 2,024 | 2,110 | 2,012 | 2,058 | +31 | +1.5% | 1,458,900 |
2015/09/07 | 1,954 | 2,064 | 1,948 | 2,027 | +39 | +2% | 1,593,800 |
2015/09/04 | 2,007 | 2,025 | 1,958 | 1,988 | -21 | -1% | 1,614,600 |
2015/09/03 | 2,018 | 2,044 | 2,008 | 2,009 | +3 | +0.1% | 928,600 |
2015/09/02 | 2,010 | 2,042 | 1,987 | 2,006 | -49 | -2.4% | 1,343,600 |
2015/09/01 | 2,095 | 2,104 | 2,055 | 2,055 | -54 | -2.6% | 1,279,500 |
2015/08/31 | 2,143 | 2,154 | 2,072 | 2,109 | -45 | -2.1% | 1,252,600 |
2015/08/28 | 2,092 | 2,165 | 2,088 | 2,154 | +107 | +5.2% | 1,114,600 |
2015/08/27 | 2,143 | 2,160 | 2,036 | 2,047 | -59 | -2.8% | 1,288,400 |
2015/08/26 | 2,032 | 2,144 | 2,017 | 2,106 | +70 | +3.4% | 1,503,100 |
2015/08/25 | 2,007 | 2,140 | 1,980 | 2,036 | -35 | -1.7% | 1,448,600 |
2015/08/24 | 2,073 | 2,108 | 2,060 | 2,071 | -52 | -2.4% | 1,473,700 |
2015/08/21 | 2,082 | 2,145 | 2,081 | 2,123 | -24 | -1.1% | 920,000 |
2015/08/20 | 2,197 | 2,200 | 2,145 | 2,147 | -60 | -2.7% | 1,013,700 |
2015/08/19 | 2,259 | 2,264 | 2,203 | 2,207 | -35 | -1.6% | 875,400 |
2201~
2250
件表示中 / 5806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 | 251,900円 | +3.7% | +13.9% | 1.98% | 14.85倍 | 0.78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 |
日精工 | 68,000円 | +0.1% | -31.3% | 5.00% | 55.38倍 | 0.52倍 |
|
ベアリング(軸受け)国内最大手。工作機械などの産業機械用と自動車用が柱。EV用開発に注力 |
アマノ | 428,900円 | +4.7% | +5.5% | 3.38% | 21.08倍 | 2.34倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
オルガノ | 681,000円 | +6.4% | +5.9% | 1.56% | 17.78倍 | 3.07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 |
ナブテスコ | 241,500円 | -3.0% | -42.6% | 3.31% | 31.19倍 | 1.08倍 |
|
産業ロボット用精密減速機で世界シェア6割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム