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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 3,005 | 3,055 | 2,990 | 3,050 | +93 | +3.1% | 993,500 |
2023/02/24 | 2,910 | 2,974 | 2,902 | 2,957 | +63 | +2.2% | 729,900 |
2023/02/22 | 2,919 | 2,937 | 2,859 | 2,894 | +15 | +0.5% | 1,170,400 |
2023/02/21 | 2,857 | 2,886 | 2,851 | 2,879 | +11 | +0.4% | 554,900 |
2023/02/20 | 2,850 | 2,872 | 2,818 | 2,868 | +11 | +0.4% | 549,700 |
2023/02/17 | 2,845 | 2,875 | 2,831 | 2,857 | -31 | -1.1% | 820,700 |
2023/02/16 | 2,847 | 2,888 | 2,832 | 2,888 | +48 | +1.7% | 904,500 |
2023/02/15 | 2,850 | 2,867 | 2,831 | 2,840 | +27 | +1% | 960,900 |
2023/02/14 | 2,816 | 2,824 | 2,718 | 2,813 | +47 | +1.7% | 1,395,400 |
2023/02/13 | 2,750 | 2,785 | 2,736 | 2,766 | +8 | +0.3% | 815,600 |
2023/02/10 | 2,742 | 2,760 | 2,734 | 2,758 | +57 | +2.1% | 603,700 |
2023/02/09 | 2,663 | 2,703 | 2,663 | 2,701 | +15 | +0.6% | 286,500 |
2023/02/08 | 2,690 | 2,709 | 2,672 | 2,686 | -4 | -0.1% | 390,200 |
2023/02/07 | 2,685 | 2,705 | 2,682 | 2,690 | -1 | ±0% | 364,200 |
2023/02/06 | 2,715 | 2,722 | 2,679 | 2,691 | +7 | +0.3% | 407,000 |
2023/02/03 | 2,665 | 2,701 | 2,651 | 2,684 | +6 | +0.2% | 587,100 |
2023/02/02 | 2,698 | 2,706 | 2,671 | 2,678 | -47 | -1.7% | 784,900 |
2023/02/01 | 2,742 | 2,752 | 2,719 | 2,725 | -11 | -0.4% | 223,800 |
2023/01/31 | 2,749 | 2,755 | 2,727 | 2,736 | -16 | -0.6% | 402,300 |
2023/01/30 | 2,740 | 2,768 | 2,727 | 2,752 | +29 | +1.1% | 704,900 |
2023/01/27 | 2,700 | 2,726 | 2,698 | 2,723 | +18 | +0.7% | 659,200 |
2023/01/26 | 2,725 | 2,743 | 2,694 | 2,705 | -19 | -0.7% | 640,100 |
2023/01/25 | 2,696 | 2,742 | 2,691 | 2,724 | -14 | -0.5% | 567,500 |
2023/01/24 | 2,725 | 2,739 | 2,703 | 2,738 | +64 | +2.4% | 697,200 |
2023/01/23 | 2,686 | 2,688 | 2,645 | 2,674 | +58 | +2.2% | 553,300 |
2023/01/20 | 2,610 | 2,621 | 2,588 | 2,616 | -16 | -0.6% | 323,600 |
2023/01/19 | 2,627 | 2,642 | 2,618 | 2,632 | -19 | -0.7% | 641,900 |
2023/01/18 | 2,617 | 2,678 | 2,595 | 2,651 | +71 | +2.8% | 770,800 |
2023/01/17 | 2,540 | 2,594 | 2,540 | 2,580 | +47 | +1.9% | 526,100 |
2023/01/16 | 2,548 | 2,562 | 2,528 | 2,533 | -41 | -1.6% | 486,300 |
2023/01/13 | 2,580 | 2,599 | 2,567 | 2,574 | -21 | -0.8% | 394,700 |
2023/01/12 | 2,600 | 2,613 | 2,590 | 2,595 | -3 | -0.1% | 317,600 |
2023/01/11 | 2,582 | 2,599 | 2,569 | 2,598 | +48 | +1.9% | 517,700 |
2023/01/10 | 2,510 | 2,555 | 2,503 | 2,550 | +23 | +0.9% | 657,400 |
2023/01/06 | 2,482 | 2,535 | 2,472 | 2,527 | +1 | ±0% | 491,000 |
2023/01/05 | 2,492 | 2,527 | 2,477 | 2,526 | +20 | +0.8% | 582,200 |
2023/01/04 | 2,484 | 2,516 | 2,454 | 2,506 | -9 | -0.4% | 528,400 |
2022/12/30 | 2,512 | 2,547 | 2,512 | 2,515 | +14 | +0.6% | 451,500 |
2022/12/29 | 2,480 | 2,502 | 2,460 | 2,501 | -11 | -0.4% | 429,300 |
2022/12/28 | 2,511 | 2,524 | 2,502 | 2,512 | -3 | -0.1% | 483,600 |
2022/12/27 | 2,555 | 2,559 | 2,508 | 2,515 | -20 | -0.8% | 394,700 |
2022/12/26 | 2,527 | 2,540 | 2,517 | 2,535 | +20 | +0.8% | 357,300 |
2022/12/23 | 2,500 | 2,526 | 2,481 | 2,515 | -19 | -0.7% | 518,800 |
2022/12/22 | 2,558 | 2,567 | 2,525 | 2,534 | -13 | -0.5% | 443,100 |
2022/12/21 | 2,579 | 2,587 | 2,538 | 2,547 | -34 | -1.3% | 608,600 |
2022/12/20 | 2,645 | 2,658 | 2,553 | 2,581 | -43 | -1.6% | 767,600 |
2022/12/19 | 2,622 | 2,632 | 2,612 | 2,624 | -12 | -0.5% | 265,900 |
2022/12/16 | 2,620 | 2,650 | 2,616 | 2,636 | -27 | -1% | 751,700 |
2022/12/15 | 2,656 | 2,680 | 2,649 | 2,663 | -6 | -0.2% | 381,500 |
2022/12/14 | 2,683 | 2,689 | 2,660 | 2,669 | +5 | +0.2% | 281,900 |
301~
350
件表示中 / 5692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 | 321,100円 | +3.7% | +13.9% | 1.56% | 18.93倍 | 1.10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 |
セガサミーHD | 227,700円 | -4.9% | -19.7% | 2.20% | 12.61倍 | 1.38倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
住友重 | 435,700円 | +2.6% | -6.0% | 2.87% | 12.93倍 | 0.86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 |
ハーモニック | 429,500円 | +4.9% | +373.7% | 0.47% | 203.94倍 | 5.14倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
ジェイテクト | 118,700円 | +2.0% | -5.5% | 2.53% | 11.64倍 | 0.52倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が3本柱 |
市場注目の銘柄
チャート関連のコラム