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 |
---|---|---|---|---|---|---|---|
2011/03/17 | 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 |
2011/02/25 | 2,050 | 2,094 | 2,020 | 2,086 | +32 | +1.6% | 1,374,000 |
2011/02/24 | 2,098 | 2,113 | 2,047 | 2,054 | -75 | -3.5% | 1,326,000 |
2011/02/23 | 2,100 | 2,176 | 2,092 | 2,129 | +6 | +0.3% | 1,522,500 |
2011/02/22 | 2,176 | 2,181 | 2,119 | 2,123 | -69 | -3.1% | 702,500 |
2011/02/21 | 2,195 | 2,196 | 2,176 | 2,192 | -2 | -0.1% | 933,000 |
2011/02/18 | 2,202 | 2,221 | 2,186 | 2,194 | -29 | -1.3% | 805,200 |
2011/02/17 | 2,260 | 2,262 | 2,210 | 2,223 | -22 | -1% | 995,900 |
2011/02/16 | 2,240 | 2,272 | 2,230 | 2,245 | -20 | -0.9% | 861,400 |
2011/02/15 | 2,208 | 2,265 | 2,201 | 2,265 | +55 | +2.5% | 1,214,100 |
2011/02/14 | 2,214 | 2,214 | 2,162 | 2,210 | +34 | +1.6% | 1,859,000 |
2011/02/10 | 2,231 | 2,231 | 2,156 | 2,176 | -59 | -2.6% | 2,067,200 |
2011/02/09 | 2,278 | 2,288 | 2,194 | 2,235 | -41 | -1.8% | 1,380,500 |
2011/02/08 | 2,294 | 2,313 | 2,256 | 2,276 | -17 | -0.7% | 859,200 |
2011/02/07 | 2,317 | 2,322 | 2,274 | 2,293 | +33 | +1.5% | 1,040,500 |
2011/02/04 | 2,293 | 2,295 | 2,256 | 2,260 | -1 | ±0% | 1,088,000 |
2011/02/03 | 2,240 | 2,266 | 2,220 | 2,261 | -18 | -0.8% | 1,813,000 |
2011/02/02 | 2,201 | 2,286 | 2,199 | 2,279 | +128 | +6% | 2,749,900 |
2011/02/01 | 2,137 | 2,155 | 2,109 | 2,151 | +15 | +0.7% | 905,700 |
2011/01/31 | 2,090 | 2,136 | 2,074 | 2,136 | -19 | -0.9% | 1,246,300 |
2011/01/28 | 2,165 | 2,174 | 2,135 | 2,155 | +1 | ±0% | 1,876,600 |
2011/01/27 | 2,080 | 2,160 | 2,070 | 2,154 | +104 | +5.1% | 2,773,600 |
2011/01/26 | 2,014 | 2,060 | 2,014 | 2,050 | +37 | +1.8% | 1,847,700 |
2011/01/25 | 1,990 | 2,046 | 1,971 | 2,013 | +53 | +2.7% | 1,192,700 |
2011/01/24 | 1,990 | 1,990 | 1,942 | 1,960 | ±0 | ±0% | 963,100 |
2011/01/21 | 2,035 | 2,039 | 1,950 | 1,960 | -82 | -4% | 1,709,300 |
2011/01/20 | 2,070 | 2,082 | 2,038 | 2,042 | -55 | -2.6% | 843,400 |
2011/01/19 | 2,093 | 2,098 | 2,067 | 2,097 | +35 | +1.7% | 520,500 |
2011/01/18 | 2,054 | 2,072 | 2,031 | 2,062 | +9 | +0.4% | 484,700 |
2011/01/17 | 2,054 | 2,079 | 2,040 | 2,053 | -2 | -0.1% | 1,044,600 |
2011/01/14 | 2,085 | 2,095 | 2,048 | 2,055 | -13 | -0.6% | 1,180,000 |
2011/01/13 | 2,087 | 2,094 | 2,051 | 2,068 | -8 | -0.4% | 796,000 |
2011/01/12 | 2,097 | 2,107 | 2,059 | 2,076 | -10 | -0.5% | 1,139,500 |
2011/01/11 | 2,100 | 2,100 | 2,063 | 2,086 | +14 | +0.7% | 1,949,600 |
2011/01/07 | 2,050 | 2,076 | 2,028 | 2,072 | +91 | +4.6% | 1,808,600 |
2011/01/06 | 2,000 | 2,024 | 1,972 | 1,981 | -23 | -1.1% | 2,417,200 |
2011/01/05 | 1,937 | 2,011 | 1,933 | 2,004 | +77 | +4% | 1,924,200 |
3351~
3400
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