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 |
---|---|---|---|---|---|---|---|
2015/09/07 | 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 |
2015/08/18 | 2,217 | 2,257 | 2,217 | 2,242 | +21 | +0.9% | 649,100 |
2015/08/17 | 2,250 | 2,255 | 2,216 | 2,221 | -23 | -1% | 534,800 |
2015/08/14 | 2,236 | 2,263 | 2,220 | 2,244 | +7 | +0.3% | 930,800 |
2015/08/13 | 2,201 | 2,268 | 2,201 | 2,237 | +6 | +0.3% | 1,227,000 |
2015/08/12 | 2,266 | 2,281 | 2,211 | 2,231 | -61 | -2.7% | 1,450,700 |
2015/08/11 | 2,237 | 2,299 | 2,231 | 2,292 | +48 | +2.1% | 2,535,800 |
2015/08/10 | 2,266 | 2,300 | 2,231 | 2,244 | -178 | -7.3% | 2,822,200 |
2015/08/07 | 2,405 | 2,435 | 2,403 | 2,422 | -33 | -1.3% | 1,216,000 |
2015/08/06 | 2,379 | 2,455 | 2,376 | 2,455 | +57 | +2.4% | 1,177,100 |
2015/08/05 | 2,329 | 2,415 | 2,307 | 2,398 | +46 | +2% | 1,272,900 |
2015/08/04 | 2,348 | 2,352 | 2,301 | 2,352 | ±0 | ±0% | 1,335,500 |
2015/08/03 | 2,400 | 2,404 | 2,345 | 2,352 | -52 | -2.2% | 1,018,300 |
2015/07/31 | 2,367 | 2,404 | 2,350 | 2,404 | +57 | +2.4% | 971,200 |
2015/07/30 | 2,359 | 2,377 | 2,339 | 2,347 | +10 | +0.4% | 933,900 |
2015/07/29 | 2,390 | 2,390 | 2,323 | 2,337 | -79 | -3.3% | 1,707,400 |
2015/07/28 | 2,388 | 2,434 | 2,384 | 2,416 | +1 | ±0% | 950,700 |
2015/07/27 | 2,381 | 2,440 | 2,376 | 2,415 | -41 | -1.7% | 1,246,700 |
2015/07/24 | 2,522 | 2,553 | 2,449 | 2,456 | -87 | -3.4% | 1,594,800 |
2015/07/23 | 2,634 | 2,635 | 2,538 | 2,543 | -65 | -2.5% | 1,264,600 |
2015/07/22 | 2,575 | 2,615 | 2,571 | 2,608 | +35 | +1.4% | 1,583,100 |
2015/07/21 | 2,560 | 2,573 | 2,531 | 2,573 | +47 | +1.9% | 1,090,000 |
2015/07/17 | 2,482 | 2,530 | 2,482 | 2,526 | +46 | +1.9% | 1,053,500 |
2015/07/16 | 2,519 | 2,519 | 2,461 | 2,480 | -30 | -1.2% | 1,143,100 |
2015/07/15 | 2,551 | 2,572 | 2,502 | 2,510 | -3 | -0.1% | 947,100 |
2015/07/14 | 2,514 | 2,567 | 2,503 | 2,513 | +49 | +2% | 1,294,400 |
2015/07/13 | 2,505 | 2,505 | 2,441 | 2,464 | -21 | -0.8% | 2,079,000 |
2015/07/10 | 2,508 | 2,532 | 2,471 | 2,485 | -21 | -0.8% | 1,000,300 |
2015/07/09 | 2,442 | 2,511 | 2,365 | 2,506 | -9 | -0.4% | 1,344,400 |
2015/07/08 | 2,565 | 2,574 | 2,505 | 2,515 | -69 | -2.7% | 1,451,000 |
2015/07/07 | 2,629 | 2,652 | 2,583 | 2,584 | -14 | -0.5% | 1,481,800 |
2015/07/06 | 2,611 | 2,647 | 2,591 | 2,598 | -51 | -1.9% | 981,900 |
2015/07/03 | 2,650 | 2,652 | 2,620 | 2,649 | -14 | -0.5% | 667,600 |
2015/07/02 | 2,647 | 2,693 | 2,636 | 2,663 | +51 | +2% | 1,056,700 |
2015/07/01 | 2,638 | 2,646 | 2,606 | 2,612 | -34 | -1.3% | 1,586,500 |
2015/06/30 | 2,641 | 2,655 | 2,623 | 2,646 | -18 | -0.7% | 1,072,200 |
2015/06/29 | 2,647 | 2,685 | 2,632 | 2,664 | -48 | -1.8% | 1,179,700 |
2251~
2300
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