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 |
---|---|---|---|---|---|---|---|
2011/02/25 | 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 |
2011/01/04 | 1,883 | 1,937 | 1,881 | 1,927 | +60 | +3.2% | 658,400 |
2010/12/30 | 1,883 | 1,883 | 1,862 | 1,867 | -20 | -1.1% | 394,100 |
2010/12/29 | 1,867 | 1,890 | 1,865 | 1,887 | +6 | +0.3% | 184,200 |
2010/12/28 | 1,876 | 1,895 | 1,875 | 1,881 | -3 | -0.2% | 277,700 |
2010/12/27 | 1,875 | 1,890 | 1,875 | 1,884 | +17 | +0.9% | 307,400 |
2010/12/24 | 1,856 | 1,869 | 1,845 | 1,867 | +2 | +0.1% | 330,100 |
2010/12/22 | 1,900 | 1,907 | 1,860 | 1,865 | -42 | -2.2% | 902,400 |
2010/12/21 | 1,891 | 1,926 | 1,887 | 1,907 | +8 | +0.4% | 468,900 |
2010/12/20 | 1,902 | 1,930 | 1,877 | 1,899 | -24 | -1.2% | 571,500 |
2010/12/17 | 1,943 | 1,943 | 1,920 | 1,923 | -6 | -0.3% | 536,300 |
2010/12/16 | 1,942 | 1,952 | 1,917 | 1,929 | -19 | -1% | 1,056,300 |
2010/12/15 | 1,937 | 1,959 | 1,935 | 1,948 | +14 | +0.7% | 1,381,200 |
2010/12/14 | 1,906 | 1,948 | 1,899 | 1,934 | +22 | +1.2% | 1,210,500 |
2010/12/13 | 1,830 | 1,912 | 1,812 | 1,912 | +101 | +5.6% | 2,088,800 |
3351~
3400
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