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 |
---|---|---|---|---|---|---|---|
2011/07/25 | 2,084 | 2,108 | 2,068 | 2,086 | +3 | +0.1% | 995,300 |
2011/07/22 | 2,079 | 2,086 | 2,067 | 2,083 | +36 | +1.8% | 1,232,200 |
2011/07/21 | 2,080 | 2,081 | 2,042 | 2,047 | -33 | -1.6% | 1,042,800 |
2011/07/20 | 2,057 | 2,102 | 2,034 | 2,080 | +52 | +2.6% | 1,298,600 |
2011/07/19 | 2,048 | 2,063 | 2,027 | 2,028 | -36 | -1.7% | 1,237,300 |
2011/07/15 | 2,046 | 2,068 | 2,031 | 2,064 | +7 | +0.3% | 1,084,700 |
2011/07/14 | 2,065 | 2,075 | 2,053 | 2,057 | -22 | -1.1% | 992,600 |
2011/07/13 | 2,080 | 2,100 | 2,071 | 2,079 | -16 | -0.8% | 704,100 |
2011/07/12 | 2,121 | 2,138 | 2,083 | 2,095 | -32 | -1.5% | 1,135,400 |
2011/07/11 | 2,145 | 2,156 | 2,119 | 2,127 | -18 | -0.8% | 786,400 |
2011/07/08 | 2,144 | 2,158 | 2,133 | 2,145 | +9 | +0.4% | 1,007,600 |
2011/07/07 | 2,119 | 2,140 | 2,103 | 2,136 | +37 | +1.8% | 1,242,400 |
2011/07/06 | 2,080 | 2,100 | 2,067 | 2,099 | +32 | +1.5% | 607,400 |
2011/07/05 | 2,079 | 2,080 | 2,053 | 2,067 | -31 | -1.5% | 1,740,000 |
2011/07/04 | 2,114 | 2,135 | 2,090 | 2,098 | +14 | +0.7% | 1,166,500 |
2011/07/01 | 2,050 | 2,085 | 2,048 | 2,084 | +44 | +2.2% | 984,800 |
2011/06/30 | 2,045 | 2,055 | 2,031 | 2,040 | -9 | -0.4% | 930,700 |
2011/06/29 | 2,013 | 2,049 | 2,009 | 2,049 | +63 | +3.2% | 1,127,300 |
2011/06/28 | 1,970 | 1,995 | 1,965 | 1,986 | +35 | +1.8% | 892,200 |
2011/06/27 | 1,976 | 1,980 | 1,930 | 1,951 | -19 | -1% | 667,100 |
2011/06/24 | 1,934 | 1,973 | 1,917 | 1,970 | +20 | +1% | 966,300 |
2011/06/23 | 1,963 | 1,975 | 1,938 | 1,950 | -26 | -1.3% | 767,000 |
2011/06/22 | 1,908 | 1,982 | 1,908 | 1,976 | +73 | +3.8% | 1,089,400 |
2011/06/21 | 1,900 | 1,916 | 1,882 | 1,903 | +24 | +1.3% | 598,000 |
2011/06/20 | 1,916 | 1,923 | 1,873 | 1,879 | -7 | -0.4% | 681,300 |
2011/06/17 | 1,943 | 1,943 | 1,874 | 1,886 | -37 | -1.9% | 946,900 |
2011/06/16 | 1,953 | 1,960 | 1,920 | 1,923 | -45 | -2.3% | 720,100 |
2011/06/15 | 1,979 | 1,983 | 1,949 | 1,968 | +16 | +0.8% | 408,700 |
2011/06/14 | 1,950 | 1,963 | 1,931 | 1,952 | -3 | -0.2% | 783,100 |
2011/06/13 | 1,954 | 1,968 | 1,934 | 1,955 | -39 | -2% | 459,800 |
2011/06/10 | 1,993 | 2,007 | 1,975 | 1,994 | +30 | +1.5% | 1,392,300 |
2011/06/09 | 1,930 | 1,966 | 1,915 | 1,964 | +27 | +1.4% | 1,062,200 |
2011/06/08 | 1,926 | 1,942 | 1,918 | 1,937 | +18 | +0.9% | 566,700 |
2011/06/07 | 1,905 | 1,929 | 1,885 | 1,919 | +11 | +0.6% | 557,600 |
2011/06/06 | 1,912 | 1,942 | 1,898 | 1,908 | -24 | -1.2% | 586,900 |
2011/06/03 | 1,937 | 1,960 | 1,915 | 1,932 | -17 | -0.9% | 819,200 |
2011/06/02 | 1,950 | 1,956 | 1,932 | 1,949 | -59 | -2.9% | 1,323,700 |
2011/06/01 | 1,990 | 2,011 | 1,982 | 2,008 | +6 | +0.3% | 1,145,200 |
2011/05/31 | 1,958 | 2,017 | 1,949 | 2,002 | +50 | +2.6% | 1,171,100 |
2011/05/30 | 1,953 | 1,977 | 1,933 | 1,952 | +9 | +0.5% | 933,600 |
2011/05/27 | 1,944 | 1,965 | 1,930 | 1,943 | -8 | -0.4% | 754,500 |
2011/05/26 | 1,959 | 1,967 | 1,948 | 1,951 | +16 | +0.8% | 907,100 |
2011/05/25 | 1,969 | 1,970 | 1,909 | 1,935 | -47 | -2.4% | 1,902,800 |
2011/05/24 | 1,971 | 1,997 | 1,969 | 1,982 | -11 | -0.6% | 1,173,100 |
2011/05/23 | 2,017 | 2,024 | 1,967 | 1,993 | -42 | -2.1% | 1,227,300 |
2011/05/20 | 2,028 | 2,065 | 2,014 | 2,035 | +23 | +1.1% | 785,900 |
2011/05/19 | 2,064 | 2,079 | 2,007 | 2,012 | -27 | -1.3% | 949,300 |
2011/05/18 | 2,028 | 2,052 | 1,990 | 2,039 | +38 | +1.9% | 820,000 |
2011/05/17 | 1,988 | 2,006 | 1,951 | 2,001 | -28 | -1.4% | 1,401,100 |
2011/05/16 | 2,080 | 2,081 | 2,022 | 2,029 | -87 | -4.1% | 1,225,200 |
3251~
3300
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