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 |
---|---|---|---|---|---|---|---|
2010/05/26 | 1,773 | 1,795 | 1,712 | 1,765 | -4 | -0.2% | 1,342,300 |
2010/05/25 | 1,864 | 1,877 | 1,756 | 1,769 | -93 | -5% | 1,464,600 |
2010/05/24 | 1,836 | 1,869 | 1,798 | 1,862 | +27 | +1.5% | 1,260,000 |
2010/05/21 | 1,815 | 1,839 | 1,798 | 1,835 | -41 | -2.2% | 1,217,200 |
2010/05/20 | 1,923 | 1,947 | 1,869 | 1,876 | -68 | -3.5% | 1,322,000 |
2010/05/19 | 1,948 | 1,964 | 1,900 | 1,944 | -44 | -2.2% | 1,338,100 |
2010/05/18 | 2,034 | 2,035 | 1,980 | 1,988 | -47 | -2.3% | 720,800 |
2010/05/17 | 2,075 | 2,075 | 1,999 | 2,035 | -84 | -4% | 1,673,900 |
2010/05/14 | 2,099 | 2,171 | 2,015 | 2,119 | +39 | +1.9% | 2,616,300 |
2010/05/13 | 2,002 | 2,085 | 1,988 | 2,080 | +96 | +4.8% | 1,378,700 |
2010/05/12 | 1,903 | 1,990 | 1,894 | 1,984 | +59 | +3.1% | 1,994,400 |
2010/05/11 | 1,981 | 2,010 | 1,915 | 1,925 | -16 | -0.8% | 2,044,000 |
2010/05/10 | 1,927 | 1,951 | 1,915 | 1,941 | -26 | -1.3% | 1,252,100 |
2010/05/07 | 1,899 | 1,970 | 1,898 | 1,967 | -31 | -1.6% | 1,548,700 |
2010/05/06 | 2,015 | 2,026 | 1,977 | 1,998 | -67 | -3.2% | 594,600 |
2010/04/30 | 2,049 | 2,077 | 2,036 | 2,065 | +51 | +2.5% | 835,500 |
2010/04/28 | 1,978 | 2,038 | 1,962 | 2,014 | -14 | -0.7% | 1,131,100 |
2010/04/27 | 1,974 | 2,030 | 1,963 | 2,028 | +55 | +2.8% | 995,000 |
2010/04/26 | 1,944 | 1,978 | 1,943 | 1,973 | +50 | +2.6% | 1,036,900 |
2010/04/23 | 1,963 | 1,970 | 1,908 | 1,923 | -61 | -3.1% | 1,097,700 |
2010/04/22 | 1,982 | 1,986 | 1,956 | 1,984 | -7 | -0.4% | 574,400 |
2010/04/21 | 2,009 | 2,015 | 1,979 | 1,991 | +11 | +0.6% | 738,800 |
2010/04/20 | 2,022 | 2,035 | 1,972 | 1,980 | -14 | -0.7% | 644,600 |
2010/04/19 | 1,992 | 2,022 | 1,981 | 1,994 | -46 | -2.3% | 667,500 |
2010/04/16 | 2,090 | 2,090 | 2,022 | 2,040 | -44 | -2.1% | 658,800 |
2010/04/15 | 2,071 | 2,100 | 2,068 | 2,084 | +14 | +0.7% | 896,500 |
2010/04/14 | 2,037 | 2,074 | 2,030 | 2,070 | +35 | +1.7% | 675,400 |
2010/04/13 | 2,045 | 2,045 | 2,010 | 2,035 | -3 | -0.1% | 620,200 |
2010/04/12 | 2,048 | 2,076 | 2,035 | 2,038 | +14 | +0.7% | 505,700 |
2010/04/09 | 2,023 | 2,035 | 2,010 | 2,024 | -15 | -0.7% | 420,500 |
2010/04/08 | 2,051 | 2,072 | 2,032 | 2,039 | -36 | -1.7% | 484,900 |
2010/04/07 | 2,082 | 2,100 | 2,051 | 2,075 | +43 | +2.1% | 975,900 |
2010/04/06 | 2,078 | 2,082 | 2,023 | 2,032 | -57 | -2.7% | 537,600 |
2010/04/05 | 2,047 | 2,091 | 2,047 | 2,089 | +48 | +2.4% | 526,100 |
2010/04/02 | 2,055 | 2,055 | 2,023 | 2,041 | -9 | -0.4% | 307,700 |
2010/04/01 | 2,050 | 2,059 | 2,015 | 2,050 | +10 | +0.5% | 634,500 |
2010/03/31 | 2,078 | 2,078 | 2,033 | 2,040 | -21 | -1% | 430,300 |
2010/03/30 | 2,050 | 2,062 | 2,020 | 2,061 | +28 | +1.4% | 581,800 |
2010/03/29 | 2,024 | 2,050 | 2,022 | 2,033 | +4 | +0.2% | 539,800 |
2010/03/26 | 1,979 | 2,035 | 1,974 | 2,029 | +60 | +3% | 776,200 |
2010/03/25 | 1,900 | 1,974 | 1,900 | 1,969 | +71 | +3.7% | 997,200 |
2010/03/24 | 1,902 | 1,916 | 1,889 | 1,898 | +6 | +0.3% | 440,600 |
2010/03/23 | 1,885 | 1,900 | 1,874 | 1,892 | -16 | -0.8% | 510,800 |
2010/03/19 | 1,900 | 1,910 | 1,891 | 1,908 | +29 | +1.5% | 296,200 |
2010/03/18 | 1,895 | 1,901 | 1,870 | 1,879 | -9 | -0.5% | 513,700 |
2010/03/17 | 1,896 | 1,896 | 1,864 | 1,888 | +10 | +0.5% | 533,800 |
2010/03/16 | 1,880 | 1,900 | 1,875 | 1,878 | -17 | -0.9% | 555,000 |
2010/03/15 | 1,874 | 1,905 | 1,859 | 1,895 | -2 | -0.1% | 500,300 |
2010/03/12 | 1,914 | 1,914 | 1,879 | 1,897 | -8 | -0.4% | 415,500 |
2010/03/11 | 1,885 | 1,906 | 1,879 | 1,905 | +24 | +1.3% | 530,500 |
3551~
3600
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