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 |
---|---|---|---|---|---|---|---|
2013/06/12 | 2,080 | 2,160 | 2,030 | 2,147 | +18 | +0.8% | 936,000 |
2013/06/11 | 2,144 | 2,184 | 2,105 | 2,129 | -39 | -1.8% | 726,200 |
2013/06/10 | 2,159 | 2,185 | 2,121 | 2,168 | +109 | +5.3% | 975,600 |
2013/06/07 | 2,050 | 2,105 | 2,020 | 2,059 | -63 | -3% | 1,094,800 |
2013/06/06 | 2,156 | 2,226 | 2,117 | 2,122 | -84 | -3.8% | 1,270,200 |
2013/06/05 | 2,154 | 2,276 | 2,151 | 2,206 | +26 | +1.2% | 1,985,700 |
2013/06/04 | 2,118 | 2,191 | 2,090 | 2,180 | +12 | +0.6% | 1,052,900 |
2013/06/03 | 2,165 | 2,206 | 2,154 | 2,168 | -32 | -1.5% | 1,007,400 |
2013/05/31 | 2,263 | 2,284 | 2,200 | 2,200 | -13 | -0.6% | 1,318,500 |
2013/05/30 | 2,225 | 2,285 | 2,198 | 2,213 | -112 | -4.8% | 1,307,900 |
2013/05/29 | 2,310 | 2,355 | 2,250 | 2,325 | +60 | +2.6% | 1,444,300 |
2013/05/28 | 2,200 | 2,310 | 2,173 | 2,265 | +14 | +0.6% | 1,483,400 |
2013/05/27 | 2,280 | 2,308 | 2,245 | 2,251 | -102 | -4.3% | 943,800 |
2013/05/24 | 2,336 | 2,425 | 2,251 | 2,353 | +18 | +0.8% | 1,256,900 |
2013/05/23 | 2,484 | 2,516 | 2,313 | 2,335 | -149 | -6% | 1,617,900 |
2013/05/22 | 2,566 | 2,566 | 2,462 | 2,484 | -52 | -2.1% | 973,000 |
2013/05/21 | 2,480 | 2,597 | 2,472 | 2,536 | +26 | +1% | 1,359,600 |
2013/05/20 | 2,529 | 2,539 | 2,470 | 2,510 | -1 | ±0% | 1,051,400 |
2013/05/17 | 2,492 | 2,526 | 2,475 | 2,511 | -31 | -1.2% | 1,123,100 |
2013/05/16 | 2,635 | 2,636 | 2,488 | 2,542 | -121 | -4.5% | 1,602,100 |
2013/05/15 | 2,542 | 2,707 | 2,526 | 2,663 | +211 | +8.6% | 2,525,400 |
2013/05/14 | 2,435 | 2,487 | 2,396 | 2,452 | +32 | +1.3% | 1,360,300 |
2013/05/13 | 2,515 | 2,540 | 2,391 | 2,420 | -122 | -4.8% | 2,067,000 |
2013/05/10 | 2,400 | 2,582 | 2,392 | 2,542 | +323 | +14.6% | 2,190,800 |
2013/05/09 | 2,190 | 2,269 | 2,150 | 2,219 | +107 | +5.1% | 1,620,200 |
2013/05/08 | 2,098 | 2,149 | 2,088 | 2,112 | +16 | +0.8% | 1,484,100 |
2013/05/07 | 2,006 | 2,121 | 2,002 | 2,096 | +154 | +7.9% | 1,770,000 |
2013/05/02 | 1,970 | 1,989 | 1,931 | 1,942 | -48 | -2.4% | 778,100 |
2013/05/01 | 2,037 | 2,045 | 1,986 | 1,990 | -57 | -2.8% | 758,300 |
2013/04/30 | 2,062 | 2,062 | 2,016 | 2,047 | -13 | -0.6% | 504,900 |
2013/04/26 | 2,050 | 2,075 | 2,042 | 2,060 | +21 | +1% | 811,700 |
2013/04/25 | 2,071 | 2,086 | 2,015 | 2,039 | -15 | -0.7% | 1,051,200 |
2013/04/24 | 2,029 | 2,054 | 2,022 | 2,054 | +43 | +2.1% | 543,000 |
2013/04/23 | 2,011 | 2,030 | 1,998 | 2,011 | -30 | -1.5% | 769,100 |
2013/04/22 | 2,070 | 2,108 | 2,025 | 2,041 | +17 | +0.8% | 931,200 |
2013/04/19 | 1,970 | 2,037 | 1,945 | 2,024 | +60 | +3.1% | 1,365,800 |
2013/04/18 | 1,990 | 2,001 | 1,954 | 1,964 | -45 | -2.2% | 1,198,100 |
2013/04/17 | 2,015 | 2,017 | 1,994 | 2,009 | +9 | +0.5% | 765,800 |
2013/04/16 | 1,999 | 2,027 | 1,968 | 2,000 | -49 | -2.4% | 1,499,900 |
2013/04/15 | 2,074 | 2,097 | 2,047 | 2,049 | -45 | -2.1% | 1,196,100 |
2013/04/12 | 2,117 | 2,139 | 2,078 | 2,094 | -51 | -2.4% | 1,168,900 |
2013/04/11 | 2,150 | 2,190 | 2,123 | 2,145 | +30 | +1.4% | 1,258,200 |
2013/04/10 | 2,042 | 2,118 | 2,041 | 2,115 | +75 | +3.7% | 1,622,100 |
2013/04/09 | 2,012 | 2,043 | 1,996 | 2,040 | +29 | +1.4% | 1,090,800 |
2013/04/08 | 1,962 | 2,011 | 1,960 | 2,011 | +106 | +5.6% | 1,433,500 |
2013/04/05 | 1,858 | 1,944 | 1,852 | 1,905 | +136 | +7.7% | 1,978,300 |
2013/04/04 | 1,770 | 1,771 | 1,712 | 1,769 | -22 | -1.2% | 914,700 |
2013/04/03 | 1,751 | 1,793 | 1,748 | 1,791 | +46 | +2.6% | 648,000 |
2013/04/02 | 1,765 | 1,767 | 1,720 | 1,745 | -23 | -1.3% | 671,200 |
2013/04/01 | 1,832 | 1,832 | 1,767 | 1,768 | -50 | -2.8% | 738,200 |
2801~
2850
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