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 |
---|---|---|---|---|---|---|---|
2008/07/17 | 1,919 | 1,956 | 1,902 | 1,910 | +21 | +1.1% | 1,857,700 |
2008/07/16 | 1,836 | 1,914 | 1,836 | 1,889 | +90 | +5% | 2,498,800 |
2008/07/15 | 1,841 | 1,847 | 1,790 | 1,799 | -41 | -2.2% | 1,463,500 |
2008/07/14 | 1,797 | 1,874 | 1,797 | 1,840 | +61 | +3.4% | 1,549,000 |
2008/07/11 | 1,826 | 1,828 | 1,769 | 1,779 | -22 | -1.2% | 829,900 |
2008/07/10 | 1,801 | 1,834 | 1,785 | 1,801 | -2 | -0.1% | 1,054,900 |
2008/07/09 | 1,805 | 1,850 | 1,795 | 1,803 | +45 | +2.6% | 1,501,400 |
2008/07/08 | 1,819 | 1,824 | 1,735 | 1,758 | -60 | -3.3% | 2,399,800 |
2008/07/07 | 1,867 | 1,867 | 1,792 | 1,818 | -50 | -2.7% | 2,363,200 |
2008/07/04 | 1,895 | 1,895 | 1,841 | 1,868 | -34 | -1.8% | 1,198,200 |
2008/07/03 | 1,928 | 1,928 | 1,846 | 1,902 | -25 | -1.3% | 2,274,700 |
2008/07/02 | 2,080 | 2,080 | 1,912 | 1,927 | -148 | -7.1% | 2,764,300 |
2008/07/01 | 2,090 | 2,095 | 2,060 | 2,075 | +15 | +0.7% | 1,146,300 |
2008/06/30 | 2,025 | 2,085 | 2,025 | 2,060 | +40 | +2% | 892,200 |
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 |
4001~
4050
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