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 |
---|---|---|---|---|---|---|---|
2013/05/23 | 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 |
2013/03/29 | 1,860 | 1,861 | 1,812 | 1,818 | -38 | -2% | 857,400 |
2013/03/28 | 1,860 | 1,873 | 1,844 | 1,856 | +4 | +0.2% | 1,278,100 |
2013/03/27 | 1,851 | 1,871 | 1,846 | 1,852 | +4 | +0.2% | 549,700 |
2013/03/26 | 1,840 | 1,868 | 1,831 | 1,848 | -1 | -0.1% | 1,223,800 |
2013/03/25 | 1,831 | 1,866 | 1,831 | 1,849 | +42 | +2.3% | 906,500 |
2013/03/22 | 1,888 | 1,893 | 1,805 | 1,807 | -73 | -3.9% | 1,133,500 |
2013/03/21 | 1,890 | 1,911 | 1,875 | 1,880 | +22 | +1.2% | 1,151,000 |
2013/03/19 | 1,860 | 1,898 | 1,853 | 1,858 | +49 | +2.7% | 1,268,600 |
2013/03/18 | 1,805 | 1,837 | 1,801 | 1,809 | -5 | -0.3% | 1,055,800 |
2013/03/15 | 1,767 | 1,823 | 1,763 | 1,814 | +77 | +4.4% | 1,390,600 |
2013/03/14 | 1,763 | 1,765 | 1,726 | 1,737 | -19 | -1.1% | 669,000 |
2013/03/13 | 1,763 | 1,790 | 1,755 | 1,756 | -6 | -0.3% | 779,800 |
2013/03/12 | 1,785 | 1,802 | 1,762 | 1,762 | -11 | -0.6% | 886,200 |
2013/03/11 | 1,740 | 1,809 | 1,737 | 1,773 | +61 | +3.6% | 1,378,500 |
2801~
2850
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