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 |
---|---|---|---|---|---|---|---|
2014/08/11 | 2,426 | 2,444 | 2,400 | 2,430 | +73 | +3.1% | 969,900 |
2014/08/08 | 2,452 | 2,453 | 2,347 | 2,357 | -98 | -4% | 2,197,700 |
2014/08/07 | 2,464 | 2,475 | 2,404 | 2,455 | -7 | -0.3% | 767,100 |
2014/08/06 | 2,475 | 2,491 | 2,460 | 2,462 | -19 | -0.8% | 651,000 |
2014/08/05 | 2,508 | 2,526 | 2,481 | 2,481 | -27 | -1.1% | 790,000 |
2014/08/04 | 2,463 | 2,525 | 2,450 | 2,508 | +41 | +1.7% | 765,600 |
2014/08/01 | 2,459 | 2,486 | 2,444 | 2,467 | -40 | -1.6% | 948,500 |
2014/07/31 | 2,540 | 2,542 | 2,488 | 2,507 | -20 | -0.8% | 902,100 |
2014/07/30 | 2,505 | 2,555 | 2,505 | 2,527 | +32 | +1.3% | 1,095,000 |
2014/07/29 | 2,501 | 2,524 | 2,492 | 2,495 | -6 | -0.2% | 810,600 |
2014/07/28 | 2,490 | 2,502 | 2,474 | 2,501 | -23 | -0.9% | 1,058,800 |
2014/07/25 | 2,503 | 2,526 | 2,475 | 2,524 | +42 | +1.7% | 811,100 |
2014/07/24 | 2,499 | 2,502 | 2,463 | 2,482 | -31 | -1.2% | 738,800 |
2014/07/23 | 2,530 | 2,531 | 2,501 | 2,513 | -10 | -0.4% | 548,900 |
2014/07/22 | 2,520 | 2,534 | 2,501 | 2,523 | +31 | +1.2% | 536,200 |
2014/07/18 | 2,483 | 2,500 | 2,471 | 2,492 | -40 | -1.6% | 725,800 |
2014/07/17 | 2,555 | 2,567 | 2,525 | 2,532 | -7 | -0.3% | 588,300 |
2014/07/16 | 2,528 | 2,556 | 2,513 | 2,539 | +24 | +1% | 868,200 |
2014/07/15 | 2,510 | 2,524 | 2,498 | 2,515 | +9 | +0.4% | 344,800 |
2014/07/14 | 2,484 | 2,510 | 2,461 | 2,506 | +36 | +1.5% | 463,300 |
2014/07/11 | 2,480 | 2,488 | 2,444 | 2,470 | -24 | -1% | 676,000 |
2014/07/10 | 2,528 | 2,541 | 2,491 | 2,494 | -35 | -1.4% | 590,900 |
2014/07/09 | 2,511 | 2,547 | 2,510 | 2,529 | -29 | -1.1% | 737,200 |
2014/07/08 | 2,530 | 2,573 | 2,502 | 2,558 | +4 | +0.2% | 1,820,900 |
2014/07/07 | 2,556 | 2,596 | 2,550 | 2,554 | +10 | +0.4% | 1,987,700 |
2014/07/04 | 2,548 | 2,558 | 2,534 | 2,544 | +11 | +0.4% | 1,199,600 |
2014/07/03 | 2,538 | 2,542 | 2,516 | 2,533 | +45 | +1.8% | 1,824,500 |
2014/07/02 | 2,515 | 2,538 | 2,480 | 2,488 | +38 | +1.6% | 2,152,500 |
2014/07/01 | 2,400 | 2,462 | 2,388 | 2,450 | +62 | +2.6% | 1,146,200 |
2014/06/30 | 2,416 | 2,421 | 2,359 | 2,388 | ±0 | ±0% | 1,266,300 |
2014/06/27 | 2,442 | 2,442 | 2,374 | 2,388 | -38 | -1.6% | 854,700 |
2014/06/26 | 2,450 | 2,455 | 2,418 | 2,426 | +12 | +0.5% | 927,500 |
2014/06/25 | 2,432 | 2,460 | 2,413 | 2,414 | -45 | -1.8% | 905,700 |
2014/06/24 | 2,477 | 2,481 | 2,448 | 2,459 | -33 | -1.3% | 1,069,800 |
2014/06/23 | 2,518 | 2,520 | 2,481 | 2,492 | +17 | +0.7% | 767,100 |
2014/06/20 | 2,520 | 2,523 | 2,473 | 2,475 | -29 | -1.2% | 1,032,300 |
2014/06/19 | 2,500 | 2,517 | 2,480 | 2,504 | +72 | +3% | 1,724,400 |
2014/06/18 | 2,399 | 2,438 | 2,381 | 2,432 | +35 | +1.5% | 969,500 |
2014/06/17 | 2,389 | 2,404 | 2,375 | 2,397 | +3 | +0.1% | 667,500 |
2014/06/16 | 2,383 | 2,400 | 2,365 | 2,394 | -10 | -0.4% | 619,700 |
2014/06/13 | 2,385 | 2,409 | 2,363 | 2,404 | +19 | +0.8% | 1,020,400 |
2014/06/12 | 2,377 | 2,392 | 2,361 | 2,385 | +8 | +0.3% | 1,005,900 |
2014/06/11 | 2,326 | 2,380 | 2,315 | 2,377 | +46 | +2% | 1,020,800 |
2014/06/10 | 2,372 | 2,382 | 2,325 | 2,331 | -32 | -1.4% | 789,800 |
2014/06/09 | 2,404 | 2,418 | 2,336 | 2,363 | -42 | -1.7% | 1,217,800 |
2014/06/06 | 2,397 | 2,433 | 2,389 | 2,405 | +41 | +1.7% | 1,449,800 |
2014/06/05 | 2,398 | 2,399 | 2,352 | 2,364 | -17 | -0.7% | 975,300 |
2014/06/04 | 2,355 | 2,422 | 2,355 | 2,381 | +49 | +2.1% | 1,763,100 |
2014/06/03 | 2,360 | 2,380 | 2,327 | 2,332 | +8 | +0.3% | 1,302,000 |
2014/06/02 | 2,328 | 2,348 | 2,301 | 2,324 | +83 | +3.7% | 1,430,400 |
2501~
2550
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