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 |
---|---|---|---|---|---|---|---|
2015/01/30 | 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 |
2015/01/09 | 2,870 | 2,911 | 2,870 | 2,885 | +25 | +0.9% | 957,100 |
2015/01/08 | 2,840 | 2,878 | 2,828 | 2,860 | +43 | +1.5% | 555,600 |
2015/01/07 | 2,802 | 2,828 | 2,793 | 2,817 | -5 | -0.2% | 526,500 |
2015/01/06 | 2,851 | 2,863 | 2,816 | 2,822 | -105 | -3.6% | 582,100 |
2015/01/05 | 2,900 | 2,953 | 2,883 | 2,927 | +1 | ±0% | 414,600 |
2014/12/30 | 3,000 | 3,000 | 2,926 | 2,926 | -70 | -2.3% | 367,100 |
2014/12/29 | 3,025 | 3,025 | 2,967 | 2,996 | -29 | -1% | 639,800 |
2014/12/26 | 2,971 | 3,035 | 2,971 | 3,025 | +73 | +2.5% | 516,600 |
2014/12/25 | 2,953 | 2,961 | 2,932 | 2,952 | -9 | -0.3% | 360,000 |
2014/12/24 | 2,943 | 2,968 | 2,923 | 2,961 | +61 | +2.1% | 747,300 |
2014/12/22 | 2,932 | 2,947 | 2,871 | 2,900 | -1 | ±0% | 426,100 |
2014/12/19 | 2,900 | 2,911 | 2,840 | 2,901 | +81 | +2.9% | 1,266,300 |
2014/12/18 | 2,836 | 2,857 | 2,810 | 2,820 | +64 | +2.3% | 636,300 |
2014/12/17 | 2,730 | 2,770 | 2,730 | 2,756 | +2 | +0.1% | 787,100 |
2014/12/16 | 2,725 | 2,770 | 2,719 | 2,754 | -21 | -0.8% | 990,400 |
2014/12/15 | 2,798 | 2,823 | 2,769 | 2,775 | -67 | -2.4% | 842,700 |
2014/12/12 | 2,818 | 2,881 | 2,817 | 2,842 | -6 | -0.2% | 1,286,700 |
2014/12/11 | 2,800 | 2,856 | 2,789 | 2,848 | -30 | -1% | 1,167,500 |
2014/12/10 | 2,915 | 2,927 | 2,844 | 2,878 | -98 | -3.3% | 1,232,300 |
2014/12/09 | 3,020 | 3,045 | 2,970 | 2,976 | -69 | -2.3% | 552,000 |
2014/12/08 | 3,075 | 3,095 | 3,030 | 3,045 | +10 | +0.3% | 703,300 |
2014/12/05 | 3,000 | 3,050 | 2,990 | 3,035 | +48 | +1.6% | 873,600 |
2014/12/04 | 2,987 | 3,010 | 2,960 | 2,987 | +35 | +1.2% | 1,048,400 |
2014/12/03 | 2,915 | 2,969 | 2,887 | 2,952 | +48 | +1.7% | 1,814,600 |
2014/12/02 | 2,863 | 2,913 | 2,853 | 2,904 | +6 | +0.2% | 516,300 |
2014/12/01 | 2,860 | 2,907 | 2,858 | 2,898 | +23 | +0.8% | 524,000 |
2014/11/28 | 2,876 | 2,895 | 2,856 | 2,875 | -3 | -0.1% | 680,700 |
2014/11/27 | 2,882 | 2,958 | 2,877 | 2,878 | -4 | -0.1% | 1,674,600 |
2014/11/26 | 2,850 | 2,913 | 2,846 | 2,882 | +38 | +1.3% | 1,261,300 |
2014/11/25 | 2,809 | 2,844 | 2,789 | 2,844 | +56 | +2% | 1,126,800 |
2014/11/21 | 2,799 | 2,805 | 2,751 | 2,788 | -13 | -0.5% | 1,047,800 |
2014/11/20 | 2,815 | 2,828 | 2,789 | 2,801 | +31 | +1.1% | 928,300 |
2014/11/19 | 2,800 | 2,837 | 2,766 | 2,770 | +1 | ±0% | 1,620,700 |
2014/11/18 | 2,748 | 2,770 | 2,739 | 2,769 | +58 | +2.1% | 987,000 |
2014/11/17 | 2,795 | 2,795 | 2,700 | 2,711 | -113 | -4% | 936,500 |
2014/11/14 | 2,856 | 2,856 | 2,795 | 2,824 | +8 | +0.3% | 618,700 |
2401~
2450
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