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 |
---|---|---|---|---|---|---|---|
2011/05/13 | 2,187 | 2,188 | 2,087 | 2,116 | +79 | +3.9% | 2,351,500 |
2011/05/12 | 2,017 | 2,070 | 2,016 | 2,037 | -22 | -1.1% | 458,200 |
2011/05/11 | 2,076 | 2,089 | 2,056 | 2,059 | +17 | +0.8% | 663,500 |
2011/05/10 | 2,040 | 2,051 | 2,027 | 2,042 | +4 | +0.2% | 714,700 |
2011/05/09 | 2,079 | 2,090 | 2,036 | 2,038 | -14 | -0.7% | 791,300 |
2011/05/06 | 2,014 | 2,062 | 2,005 | 2,052 | -24 | -1.2% | 1,180,200 |
2011/05/02 | 2,098 | 2,098 | 2,055 | 2,076 | +19 | +0.9% | 776,200 |
2011/04/28 | 2,029 | 2,060 | 2,005 | 2,057 | +43 | +2.1% | 1,086,200 |
2011/04/27 | 2,010 | 2,018 | 1,986 | 2,014 | +24 | +1.2% | 791,500 |
2011/04/26 | 2,024 | 2,027 | 1,987 | 1,990 | -50 | -2.5% | 641,900 |
2011/04/25 | 2,080 | 2,094 | 2,038 | 2,040 | -25 | -1.2% | 561,800 |
2011/04/22 | 2,016 | 2,073 | 2,011 | 2,065 | +29 | +1.4% | 964,900 |
2011/04/21 | 2,000 | 2,045 | 1,990 | 2,036 | +53 | +2.7% | 1,243,600 |
2011/04/20 | 1,982 | 1,999 | 1,970 | 1,983 | +38 | +2% | 528,300 |
2011/04/19 | 1,955 | 1,970 | 1,928 | 1,945 | -38 | -1.9% | 670,800 |
2011/04/18 | 1,968 | 2,000 | 1,960 | 1,983 | +28 | +1.4% | 792,200 |
2011/04/15 | 1,954 | 2,001 | 1,952 | 1,955 | +19 | +1% | 1,108,400 |
2011/04/14 | 1,911 | 1,948 | 1,906 | 1,936 | +25 | +1.3% | 774,200 |
2011/04/13 | 1,898 | 1,916 | 1,885 | 1,911 | +14 | +0.7% | 959,400 |
2011/04/12 | 1,899 | 1,917 | 1,884 | 1,897 | -40 | -2.1% | 1,212,200 |
2011/04/11 | 1,985 | 1,985 | 1,923 | 1,937 | -59 | -3% | 1,262,500 |
2011/04/08 | 1,903 | 2,001 | 1,900 | 1,996 | +54 | +2.8% | 1,038,500 |
2011/04/07 | 1,970 | 1,992 | 1,930 | 1,942 | -19 | -1% | 642,100 |
2011/04/06 | 2,028 | 2,031 | 1,958 | 1,961 | -33 | -1.7% | 555,100 |
2011/04/05 | 2,064 | 2,065 | 1,985 | 1,994 | -45 | -2.2% | 695,200 |
2011/04/04 | 2,056 | 2,093 | 2,037 | 2,039 | +3 | +0.1% | 584,100 |
2011/04/01 | 2,085 | 2,092 | 2,036 | 2,036 | -56 | -2.7% | 627,500 |
2011/03/31 | 2,097 | 2,097 | 2,055 | 2,092 | ±0 | ±0% | 737,300 |
2011/03/30 | 1,996 | 2,092 | 1,996 | 2,092 | +108 | +5.4% | 957,400 |
2011/03/29 | 1,900 | 1,995 | 1,900 | 1,984 | +4 | +0.2% | 1,116,400 |
2011/03/28 | 2,006 | 2,007 | 1,922 | 1,980 | -46 | -2.3% | 1,316,100 |
2011/03/25 | 2,062 | 2,070 | 2,015 | 2,026 | -8 | -0.4% | 464,200 |
2011/03/24 | 2,050 | 2,079 | 1,977 | 2,034 | +31 | +1.5% | 1,008,100 |
2011/03/23 | 2,053 | 2,058 | 1,982 | 2,003 | -37 | -1.8% | 808,700 |
2011/03/22 | 2,058 | 2,063 | 2,028 | 2,040 | +36 | +1.8% | 1,201,100 |
2011/03/18 | 2,019 | 2,095 | 1,975 | 2,004 | -3 | -0.1% | 1,071,100 |
2011/03/17 | 1,934 | 2,036 | 1,891 | 2,007 | -33 | -1.6% | 1,557,500 |
2011/03/16 | 2,088 | 2,198 | 1,988 | 2,040 | +242 | +13.5% | 2,860,300 |
2011/03/15 | 1,831 | 1,900 | 1,658 | 1,798 | +7 | +0.4% | 3,645,200 |
2011/03/14 | 1,850 | 1,888 | 1,770 | 1,791 | -221 | -11% | 2,084,400 |
2011/03/11 | 2,049 | 2,052 | 1,993 | 2,012 | -96 | -4.6% | 2,600,500 |
2011/03/10 | 2,124 | 2,135 | 2,092 | 2,108 | -13 | -0.6% | 1,302,800 |
2011/03/09 | 2,135 | 2,170 | 2,115 | 2,121 | -3 | -0.1% | 1,031,100 |
2011/03/08 | 2,103 | 2,136 | 2,100 | 2,124 | -13 | -0.6% | 1,026,100 |
2011/03/07 | 2,150 | 2,167 | 2,120 | 2,137 | -92 | -4.1% | 1,080,900 |
2011/03/04 | 2,238 | 2,258 | 2,216 | 2,229 | +41 | +1.9% | 826,400 |
2011/03/03 | 2,183 | 2,199 | 2,178 | 2,188 | +25 | +1.2% | 470,900 |
2011/03/02 | 2,166 | 2,183 | 2,154 | 2,163 | -53 | -2.4% | 797,200 |
2011/03/01 | 2,152 | 2,216 | 2,152 | 2,216 | +66 | +3.1% | 1,219,200 |
2011/02/28 | 2,110 | 2,158 | 2,074 | 2,150 | +64 | +3.1% | 1,058,300 |
3301~
3350
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