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 |
---|---|---|---|---|---|---|---|
2011/06/02 | 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 |
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 |
3301~
3350
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