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 |
---|---|---|---|---|---|---|---|
2013/08/22 | 1,988 | 1,988 | 1,920 | 1,960 | -45 | -2.2% | 1,466,500 |
2013/08/21 | 1,990 | 2,029 | 1,974 | 2,005 | +29 | +1.5% | 919,800 |
2013/08/20 | 1,971 | 2,022 | 1,954 | 1,976 | -24 | -1.2% | 1,345,600 |
2013/08/19 | 1,966 | 2,000 | 1,957 | 2,000 | +27 | +1.4% | 1,236,800 |
2013/08/16 | 1,972 | 1,999 | 1,955 | 1,973 | -26 | -1.3% | 1,057,400 |
2013/08/15 | 2,024 | 2,057 | 1,994 | 1,999 | -69 | -3.3% | 1,015,500 |
2013/08/14 | 2,036 | 2,072 | 2,010 | 2,068 | +51 | +2.5% | 1,186,900 |
2013/08/13 | 1,986 | 2,017 | 1,978 | 2,017 | +45 | +2.3% | 731,200 |
2013/08/12 | 1,905 | 1,983 | 1,889 | 1,972 | +27 | +1.4% | 1,650,100 |
2013/08/09 | 1,954 | 1,978 | 1,925 | 1,945 | -8 | -0.4% | 1,670,600 |
2013/08/08 | 1,925 | 2,025 | 1,900 | 1,953 | -145 | -6.9% | 4,290,300 |
2013/08/07 | 2,116 | 2,140 | 2,096 | 2,098 | -55 | -2.6% | 730,600 |
2013/08/06 | 2,158 | 2,187 | 2,108 | 2,153 | +29 | +1.4% | 753,100 |
2013/08/05 | 2,130 | 2,142 | 2,099 | 2,124 | -27 | -1.3% | 512,700 |
2013/08/02 | 2,100 | 2,154 | 2,066 | 2,151 | +60 | +2.9% | 861,200 |
2013/08/01 | 2,051 | 2,093 | 2,028 | 2,091 | +45 | +2.2% | 711,400 |
2013/07/31 | 2,062 | 2,083 | 2,021 | 2,046 | -49 | -2.3% | 722,800 |
2013/07/30 | 2,045 | 2,102 | 2,029 | 2,095 | +31 | +1.5% | 900,100 |
2013/07/29 | 2,065 | 2,092 | 2,030 | 2,064 | -51 | -2.4% | 924,800 |
2013/07/26 | 2,150 | 2,155 | 2,095 | 2,115 | -77 | -3.5% | 921,500 |
2013/07/25 | 2,186 | 2,221 | 2,170 | 2,192 | +18 | +0.8% | 774,000 |
2013/07/24 | 2,170 | 2,180 | 2,136 | 2,174 | +5 | +0.2% | 861,600 |
2013/07/23 | 2,148 | 2,176 | 2,129 | 2,169 | -19 | -0.9% | 1,119,200 |
2013/07/22 | 2,238 | 2,240 | 2,161 | 2,188 | -29 | -1.3% | 977,300 |
2013/07/19 | 2,305 | 2,309 | 2,201 | 2,217 | -60 | -2.6% | 1,084,400 |
2013/07/18 | 2,269 | 2,314 | 2,259 | 2,277 | +20 | +0.9% | 441,100 |
2013/07/17 | 2,246 | 2,272 | 2,233 | 2,257 | -5 | -0.2% | 421,200 |
2013/07/16 | 2,261 | 2,319 | 2,253 | 2,262 | -6 | -0.3% | 652,700 |
2013/07/12 | 2,285 | 2,308 | 2,259 | 2,268 | -17 | -0.7% | 1,293,300 |
2013/07/11 | 2,172 | 2,293 | 2,157 | 2,285 | +104 | +4.8% | 2,031,700 |
2013/07/10 | 2,177 | 2,195 | 2,148 | 2,181 | +19 | +0.9% | 880,500 |
2013/07/09 | 2,125 | 2,162 | 2,112 | 2,162 | +71 | +3.4% | 989,400 |
2013/07/08 | 2,112 | 2,157 | 2,086 | 2,091 | -20 | -0.9% | 937,400 |
2013/07/05 | 2,102 | 2,149 | 2,094 | 2,111 | -4 | -0.2% | 965,300 |
2013/07/04 | 2,123 | 2,150 | 2,103 | 2,115 | -34 | -1.6% | 493,100 |
2013/07/03 | 2,192 | 2,197 | 2,123 | 2,149 | -12 | -0.6% | 838,500 |
2013/07/02 | 2,113 | 2,164 | 2,096 | 2,161 | +64 | +3.1% | 1,038,900 |
2013/07/01 | 2,117 | 2,119 | 2,073 | 2,097 | +12 | +0.6% | 1,122,600 |
2013/06/28 | 2,040 | 2,118 | 2,030 | 2,085 | +106 | +5.4% | 1,695,800 |
2013/06/27 | 1,909 | 1,986 | 1,889 | 1,979 | +98 | +5.2% | 1,318,300 |
2013/06/26 | 1,980 | 1,986 | 1,866 | 1,881 | -34 | -1.8% | 1,087,100 |
2013/06/25 | 2,034 | 2,034 | 1,869 | 1,915 | -118 | -5.8% | 1,793,200 |
2013/06/24 | 2,062 | 2,065 | 2,017 | 2,033 | +17 | +0.8% | 965,600 |
2013/06/21 | 1,975 | 2,034 | 1,937 | 2,016 | -19 | -0.9% | 1,724,100 |
2013/06/20 | 2,114 | 2,135 | 2,017 | 2,035 | -119 | -5.5% | 1,487,500 |
2013/06/19 | 2,139 | 2,163 | 2,110 | 2,154 | +74 | +3.6% | 539,700 |
2013/06/18 | 2,076 | 2,106 | 2,050 | 2,080 | +10 | +0.5% | 483,100 |
2013/06/17 | 1,980 | 2,073 | 1,968 | 2,070 | +63 | +3.1% | 1,081,400 |
2013/06/14 | 2,118 | 2,134 | 2,007 | 2,007 | -27 | -1.3% | 1,636,100 |
2013/06/13 | 2,119 | 2,119 | 2,034 | 2,034 | -113 | -5.3% | 886,300 |
2751~
2800
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