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 |
---|---|---|---|---|---|---|---|
2015/11/24 | 2,385 | 2,385 | 2,323 | 2,345 | -30 | -1.3% | 1,358,400 |
2015/11/20 | 2,321 | 2,375 | 2,292 | 2,375 | +46 | +2% | 1,546,000 |
2015/11/19 | 2,325 | 2,353 | 2,313 | 2,329 | +104 | +4.7% | 2,786,600 |
2015/11/18 | 2,262 | 2,275 | 2,210 | 2,225 | -14 | -0.6% | 1,400,300 |
2015/11/17 | 2,220 | 2,262 | 2,220 | 2,239 | +43 | +2% | 1,783,100 |
2015/11/16 | 2,134 | 2,203 | 2,131 | 2,196 | -16 | -0.7% | 2,512,700 |
2015/11/13 | 2,210 | 2,229 | 2,158 | 2,212 | -196 | -8.1% | 4,315,300 |
2015/11/12 | 2,338 | 2,420 | 2,316 | 2,408 | +70 | +3% | 1,325,800 |
2015/11/11 | 2,369 | 2,373 | 2,295 | 2,338 | -37 | -1.6% | 1,336,300 |
2015/11/10 | 2,342 | 2,382 | 2,335 | 2,375 | -10 | -0.4% | 828,300 |
2015/11/09 | 2,355 | 2,385 | 2,335 | 2,385 | +44 | +1.9% | 1,080,600 |
2015/11/06 | 2,311 | 2,346 | 2,287 | 2,341 | +61 | +2.7% | 968,000 |
2015/11/05 | 2,287 | 2,323 | 2,273 | 2,280 | -11 | -0.5% | 752,100 |
2015/11/04 | 2,276 | 2,322 | 2,273 | 2,291 | +46 | +2% | 1,231,200 |
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 |
2201~
2250
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