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 |
---|---|---|---|---|---|---|---|
2015/03/24 | 3,250 | 3,255 | 3,210 | 3,240 | -10 | -0.3% | 927,100 |
2015/03/23 | 3,280 | 3,325 | 3,240 | 3,250 | +15 | +0.5% | 771,100 |
2015/03/20 | 3,210 | 3,245 | 3,200 | 3,235 | +55 | +1.7% | 709,800 |
2015/03/19 | 3,245 | 3,255 | 3,165 | 3,180 | -110 | -3.3% | 1,412,100 |
2015/03/18 | 3,205 | 3,290 | 3,190 | 3,290 | +100 | +3.1% | 1,303,000 |
2015/03/17 | 3,200 | 3,345 | 3,115 | 3,190 | +50 | +1.6% | 2,858,200 |
2015/03/16 | 3,030 | 3,160 | 3,030 | 3,140 | +85 | +2.8% | 1,563,400 |
2015/03/13 | 2,957 | 3,065 | 2,934 | 3,055 | +121 | +4.1% | 1,527,000 |
2015/03/12 | 2,930 | 2,959 | 2,906 | 2,934 | +7 | +0.2% | 865,000 |
2015/03/11 | 2,880 | 2,937 | 2,880 | 2,927 | +45 | +1.6% | 881,800 |
2015/03/10 | 2,880 | 2,915 | 2,870 | 2,882 | +24 | +0.8% | 574,400 |
2015/03/09 | 2,861 | 2,874 | 2,843 | 2,858 | -8 | -0.3% | 455,800 |
2015/03/06 | 2,830 | 2,869 | 2,830 | 2,866 | +38 | +1.3% | 581,500 |
2015/03/05 | 2,835 | 2,845 | 2,806 | 2,828 | -7 | -0.2% | 328,800 |
2015/03/04 | 2,838 | 2,845 | 2,793 | 2,835 | -5 | -0.2% | 528,200 |
2015/03/03 | 2,871 | 2,875 | 2,821 | 2,840 | +2 | +0.1% | 576,700 |
2015/03/02 | 2,873 | 2,894 | 2,834 | 2,838 | -44 | -1.5% | 654,000 |
2015/02/27 | 2,874 | 2,906 | 2,857 | 2,882 | +21 | +0.7% | 846,000 |
2015/02/26 | 2,834 | 2,870 | 2,823 | 2,861 | +42 | +1.5% | 844,700 |
2015/02/25 | 2,819 | 2,845 | 2,803 | 2,819 | +16 | +0.6% | 858,300 |
2015/02/24 | 2,771 | 2,820 | 2,769 | 2,803 | +27 | +1% | 1,026,300 |
2015/02/23 | 2,775 | 2,808 | 2,760 | 2,776 | +17 | +0.6% | 762,600 |
2015/02/20 | 2,769 | 2,770 | 2,736 | 2,759 | +17 | +0.6% | 573,500 |
2015/02/19 | 2,732 | 2,769 | 2,724 | 2,742 | +5 | +0.2% | 938,400 |
2015/02/18 | 2,684 | 2,747 | 2,674 | 2,737 | +86 | +3.2% | 1,344,200 |
2015/02/17 | 2,622 | 2,654 | 2,600 | 2,651 | +4 | +0.2% | 977,200 |
2015/02/16 | 2,687 | 2,693 | 2,641 | 2,647 | -27 | -1% | 1,033,700 |
2015/02/13 | 2,663 | 2,680 | 2,648 | 2,674 | +3 | +0.1% | 1,219,700 |
2015/02/12 | 2,692 | 2,694 | 2,636 | 2,671 | +4 | +0.1% | 2,314,000 |
2015/02/10 | 2,648 | 2,671 | 2,627 | 2,667 | -31 | -1.1% | 2,281,900 |
2015/02/09 | 2,649 | 2,705 | 2,613 | 2,698 | -101 | -3.6% | 2,174,100 |
2015/02/06 | 2,828 | 2,836 | 2,789 | 2,799 | ±0 | ±0% | 1,089,500 |
2015/02/05 | 2,828 | 2,843 | 2,782 | 2,799 | -30 | -1.1% | 715,100 |
2015/02/04 | 2,854 | 2,871 | 2,802 | 2,829 | +9 | +0.3% | 952,000 |
2015/02/03 | 2,856 | 2,896 | 2,809 | 2,820 | -20 | -0.7% | 617,500 |
2015/02/02 | 2,849 | 2,861 | 2,828 | 2,840 | -50 | -1.7% | 469,900 |
2015/01/30 | 2,891 | 2,923 | 2,865 | 2,890 | +44 | +1.5% | 706,700 |
2015/01/29 | 2,873 | 2,913 | 2,840 | 2,846 | -48 | -1.7% | 649,000 |
2015/01/28 | 2,856 | 2,901 | 2,850 | 2,894 | -3 | -0.1% | 498,100 |
2015/01/27 | 2,923 | 2,949 | 2,884 | 2,897 | +32 | +1.1% | 846,500 |
2015/01/26 | 2,808 | 2,868 | 2,798 | 2,865 | +8 | +0.3% | 310,100 |
2015/01/23 | 2,854 | 2,869 | 2,841 | 2,857 | +51 | +1.8% | 558,000 |
2015/01/22 | 2,793 | 2,807 | 2,736 | 2,806 | +13 | +0.5% | 1,009,300 |
2015/01/21 | 2,835 | 2,840 | 2,761 | 2,793 | -54 | -1.9% | 1,259,800 |
2015/01/20 | 2,815 | 2,857 | 2,810 | 2,847 | +27 | +1% | 1,073,000 |
2015/01/19 | 2,866 | 2,870 | 2,809 | 2,820 | -14 | -0.5% | 586,100 |
2015/01/16 | 2,771 | 2,842 | 2,771 | 2,834 | -17 | -0.6% | 854,200 |
2015/01/15 | 2,809 | 2,874 | 2,804 | 2,851 | +49 | +1.7% | 1,269,400 |
2015/01/14 | 2,811 | 2,852 | 2,793 | 2,802 | -45 | -1.6% | 662,700 |
2015/01/13 | 2,825 | 2,847 | 2,772 | 2,847 | -38 | -1.3% | 720,600 |
2351~
2400
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