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 |
---|---|---|---|---|---|---|---|
2008/06/27 | 2,030 | 2,035 | 2,005 | 2,020 | -70 | -3.3% | 1,120,300 |
2008/06/26 | 2,155 | 2,155 | 2,075 | 2,090 | -60 | -2.8% | 873,000 |
2008/06/25 | 2,100 | 2,150 | 2,045 | 2,150 | +30 | +1.4% | 1,252,500 |
2008/06/24 | 2,100 | 2,150 | 2,100 | 2,120 | -20 | -0.9% | 395,500 |
2008/06/23 | 2,110 | 2,170 | 2,070 | 2,140 | +50 | +2.4% | 927,500 |
2008/06/20 | 2,170 | 2,175 | 2,070 | 2,090 | -115 | -5.2% | 1,629,500 |
2008/06/19 | 2,245 | 2,245 | 2,135 | 2,205 | -60 | -2.6% | 1,559,600 |
2008/06/18 | 2,285 | 2,290 | 2,220 | 2,265 | -45 | -1.9% | 807,200 |
2008/06/17 | 2,330 | 2,350 | 2,295 | 2,310 | -10 | -0.4% | 530,700 |
2008/06/16 | 2,300 | 2,330 | 2,275 | 2,320 | +40 | +1.8% | 719,400 |
2008/06/13 | 2,265 | 2,320 | 2,255 | 2,280 | +100 | +4.6% | 1,555,200 |
2008/06/12 | 2,180 | 2,195 | 2,140 | 2,180 | -60 | -2.7% | 705,900 |
2008/06/11 | 2,235 | 2,245 | 2,150 | 2,240 | +10 | +0.4% | 1,411,700 |
2008/06/10 | 2,360 | 2,365 | 2,230 | 2,230 | -75 | -3.3% | 759,500 |
2008/06/09 | 2,300 | 2,325 | 2,270 | 2,305 | -80 | -3.4% | 635,900 |
2008/06/06 | 2,450 | 2,480 | 2,370 | 2,385 | -30 | -1.2% | 1,236,900 |
2008/06/05 | 2,370 | 2,415 | 2,345 | 2,415 | +50 | +2.1% | 1,408,200 |
2008/06/04 | 2,260 | 2,375 | 2,250 | 2,365 | +115 | +5.1% | 1,789,000 |
2008/06/03 | 2,210 | 2,260 | 2,190 | 2,250 | ±0 | ±0% | 1,421,500 |
2008/06/02 | 2,230 | 2,250 | 2,175 | 2,250 | +75 | +3.4% | 1,352,500 |
2008/05/30 | 2,190 | 2,200 | 2,170 | 2,175 | +40 | +1.9% | 896,800 |
2008/05/29 | 2,075 | 2,175 | 2,070 | 2,135 | +115 | +5.7% | 1,205,900 |
2008/05/28 | 2,050 | 2,100 | 2,020 | 2,020 | -25 | -1.2% | 1,301,700 |
2008/05/27 | 2,065 | 2,080 | 2,010 | 2,045 | +20 | +1% | 734,700 |
2008/05/26 | 2,025 | 2,025 | 1,983 | 2,025 | -20 | -1% | 780,500 |
2008/05/23 | 2,095 | 2,095 | 2,045 | 2,045 | -70 | -3.3% | 809,800 |
2008/05/22 | 2,025 | 2,120 | 2,020 | 2,115 | +90 | +4.4% | 845,200 |
2008/05/21 | 2,085 | 2,090 | 2,005 | 2,025 | -110 | -5.2% | 1,007,800 |
2008/05/20 | 2,125 | 2,165 | 2,100 | 2,135 | +10 | +0.5% | 792,700 |
2008/05/19 | 2,070 | 2,140 | 2,035 | 2,125 | -90 | -4.1% | 2,149,100 |
2008/05/16 | 2,260 | 2,325 | 2,125 | 2,215 | -160 | -6.7% | 2,068,100 |
2008/05/15 | 2,290 | 2,375 | 2,235 | 2,375 | +110 | +4.9% | 1,631,900 |
2008/05/14 | 2,305 | 2,320 | 2,245 | 2,265 | -10 | -0.4% | 1,241,100 |
2008/05/13 | 2,325 | 2,350 | 2,260 | 2,275 | -45 | -1.9% | 903,800 |
2008/05/12 | 2,320 | 2,325 | 2,280 | 2,320 | -5 | -0.2% | 467,800 |
2008/05/09 | 2,440 | 2,440 | 2,310 | 2,325 | -115 | -4.7% | 1,395,100 |
2008/05/08 | 2,405 | 2,470 | 2,395 | 2,440 | +5 | +0.2% | 1,363,400 |
2008/05/07 | 2,385 | 2,450 | 2,385 | 2,435 | +130 | +5.6% | 1,685,500 |
2008/05/02 | 2,320 | 2,335 | 2,275 | 2,305 | +5 | +0.2% | 1,821,000 |
2008/05/01 | 2,280 | 2,335 | 2,275 | 2,300 | -5 | -0.2% | 1,116,800 |
2008/04/30 | 2,225 | 2,345 | 2,225 | 2,305 | +25 | +1.1% | 1,302,800 |
2008/04/28 | 2,250 | 2,295 | 2,240 | 2,280 | +35 | +1.6% | 539,400 |
2008/04/25 | 2,230 | 2,295 | 2,225 | 2,245 | +25 | +1.1% | 2,133,900 |
2008/04/24 | 2,145 | 2,315 | 2,140 | 2,220 | +70 | +3.3% | 3,056,400 |
2008/04/23 | 2,115 | 2,195 | 2,095 | 2,150 | +105 | +5.1% | 1,723,600 |
2008/04/22 | 2,090 | 2,095 | 2,030 | 2,045 | -65 | -3.1% | 458,200 |
2008/04/21 | 2,060 | 2,140 | 2,055 | 2,110 | +20 | +1% | 853,600 |
2008/04/18 | 2,045 | 2,100 | 2,045 | 2,090 | +5 | +0.2% | 996,300 |
2008/04/17 | 2,065 | 2,105 | 2,030 | 2,085 | +151 | +7.8% | 1,987,300 |
2008/04/16 | 1,900 | 1,945 | 1,876 | 1,934 | +68 | +3.6% | 881,600 |
4001~
4050
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