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 |
---|---|---|---|---|---|---|---|
2011/08/12 | 1,621 | 1,642 | 1,597 | 1,605 | -10 | -0.6% | 1,709,600 |
2011/08/11 | 1,662 | 1,684 | 1,600 | 1,615 | -89 | -5.2% | 2,027,100 |
2011/08/10 | 1,784 | 1,795 | 1,698 | 1,704 | -40 | -2.3% | 1,373,800 |
2011/08/09 | 1,672 | 1,745 | 1,648 | 1,744 | -1 | -0.1% | 1,673,800 |
2011/08/08 | 1,790 | 1,792 | 1,742 | 1,745 | -90 | -4.9% | 1,708,300 |
2011/08/05 | 1,785 | 1,838 | 1,778 | 1,835 | -66 | -3.5% | 1,545,200 |
2011/08/04 | 1,909 | 1,943 | 1,888 | 1,901 | -4 | -0.2% | 1,205,100 |
2011/08/03 | 1,909 | 1,924 | 1,883 | 1,905 | -67 | -3.4% | 1,958,600 |
2011/08/02 | 2,033 | 2,034 | 1,930 | 1,972 | -105 | -5.1% | 4,063,600 |
2011/08/01 | 2,029 | 2,093 | 2,016 | 2,077 | +86 | +4.3% | 1,716,100 |
2011/07/29 | 2,041 | 2,041 | 1,990 | 1,991 | -44 | -2.2% | 708,400 |
2011/07/28 | 2,056 | 2,066 | 2,025 | 2,035 | -61 | -2.9% | 793,500 |
2011/07/27 | 2,085 | 2,096 | 2,052 | 2,096 | +10 | +0.5% | 687,700 |
2011/07/26 | 2,099 | 2,108 | 2,073 | 2,086 | ±0 | ±0% | 568,800 |
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 |
3251~
3300
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