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 |
---|---|---|---|---|---|---|---|
2008/02/22 | 2,090 | 2,110 | 2,045 | 2,095 | ±0 | ±0% | 722,300 |
2008/02/21 | 2,050 | 2,125 | 2,050 | 2,095 | +80 | +4% | 1,058,300 |
2008/02/20 | 2,065 | 2,080 | 2,005 | 2,015 | -40 | -1.9% | 937,700 |
2008/02/19 | 2,050 | 2,075 | 2,005 | 2,055 | +10 | +0.5% | 941,100 |
2008/02/18 | 1,984 | 2,075 | 1,984 | 2,045 | +63 | +3.2% | 1,383,200 |
2008/02/15 | 1,904 | 1,995 | 1,903 | 1,982 | +79 | +4.2% | 1,479,300 |
2008/02/14 | 1,900 | 1,914 | 1,881 | 1,903 | +93 | +5.1% | 1,871,100 |
2008/02/13 | 1,900 | 1,900 | 1,804 | 1,810 | -76 | -4% | 2,406,100 |
2008/02/12 | 1,899 | 1,935 | 1,870 | 1,886 | -12 | -0.6% | 1,115,700 |
2008/02/08 | 1,907 | 1,939 | 1,861 | 1,898 | -69 | -3.5% | 2,004,900 |
2008/02/07 | 1,959 | 2,015 | 1,917 | 1,967 | +8 | +0.4% | 1,296,000 |
2008/02/06 | 2,060 | 2,065 | 1,950 | 1,959 | -141 | -6.7% | 2,559,700 |
2008/02/05 | 2,110 | 2,180 | 2,050 | 2,100 | -10 | -0.5% | 1,684,500 |
2008/02/04 | 2,160 | 2,175 | 2,090 | 2,110 | -10 | -0.5% | 986,400 |
2008/02/01 | 2,160 | 2,185 | 2,100 | 2,120 | +10 | +0.5% | 1,246,100 |
2008/01/31 | 1,995 | 2,120 | 1,963 | 2,110 | +35 | +1.7% | 1,244,000 |
2008/01/30 | 2,085 | 2,140 | 2,045 | 2,075 | +15 | +0.7% | 910,900 |
2008/01/29 | 2,040 | 2,090 | 2,000 | 2,060 | +60 | +3% | 851,400 |
2008/01/28 | 2,040 | 2,075 | 1,993 | 2,000 | -85 | -4.1% | 940,300 |
2008/01/25 | 2,010 | 2,090 | 2,010 | 2,085 | +94 | +4.7% | 1,295,900 |
2008/01/24 | 1,891 | 2,015 | 1,891 | 1,991 | +101 | +5.3% | 1,949,000 |
2008/01/23 | 1,910 | 1,955 | 1,887 | 1,890 | +31 | +1.7% | 1,866,100 |
2008/01/22 | 1,910 | 1,938 | 1,843 | 1,859 | -80 | -4.1% | 1,475,300 |
2008/01/21 | 1,980 | 2,000 | 1,891 | 1,939 | -141 | -6.8% | 2,925,500 |
2008/01/18 | 1,880 | 2,105 | 1,869 | 2,080 | +156 | +8.1% | 1,565,600 |
2008/01/17 | 1,885 | 1,954 | 1,863 | 1,924 | +129 | +7.2% | 1,549,000 |
2008/01/16 | 1,836 | 1,878 | 1,781 | 1,795 | -138 | -7.1% | 1,413,200 |
2008/01/15 | 1,927 | 1,977 | 1,915 | 1,933 | -23 | -1.2% | 1,644,400 |
2008/01/11 | 2,100 | 2,125 | 1,948 | 1,956 | -124 | -6% | 3,012,100 |
2008/01/10 | 2,105 | 2,180 | 2,080 | 2,080 | -20 | -1% | 1,338,300 |
2008/01/09 | 2,070 | 2,120 | 2,050 | 2,100 | -10 | -0.5% | 2,004,200 |
2008/01/08 | 2,100 | 2,135 | 2,045 | 2,110 | +5 | +0.2% | 1,595,400 |
2008/01/07 | 2,060 | 2,110 | 2,030 | 2,105 | -15 | -0.7% | 1,190,100 |
2008/01/04 | 2,105 | 2,120 | 2,055 | 2,120 | -145 | -6.4% | 1,231,200 |
2007/12/28 | 2,240 | 2,265 | 2,205 | 2,265 | -15 | -0.7% | 626,200 |
2007/12/27 | 2,250 | 2,290 | 2,225 | 2,280 | +65 | +2.9% | 1,310,500 |
2007/12/26 | 2,145 | 2,230 | 2,130 | 2,215 | +115 | +5.5% | 1,344,200 |
2007/12/25 | 2,090 | 2,120 | 2,075 | 2,100 | +50 | +2.4% | 1,364,500 |
2007/12/21 | 2,025 | 2,055 | 1,959 | 2,050 | +59 | +3% | 1,740,600 |
2007/12/20 | 2,000 | 2,020 | 1,978 | 1,991 | +32 | +1.6% | 1,569,200 |
2007/12/19 | 1,962 | 2,005 | 1,953 | 1,959 | -25 | -1.3% | 1,227,300 |
2007/12/18 | 1,941 | 2,010 | 1,935 | 1,984 | -12 | -0.6% | 1,157,900 |
2007/12/17 | 2,035 | 2,040 | 1,987 | 1,996 | -79 | -3.8% | 1,360,700 |
2007/12/14 | 2,050 | 2,100 | 2,050 | 2,075 | -10 | -0.5% | 1,243,600 |
2007/12/13 | 2,120 | 2,140 | 2,065 | 2,085 | -55 | -2.6% | 1,646,900 |
2007/12/12 | 2,110 | 2,165 | 2,100 | 2,140 | -60 | -2.7% | 2,112,400 |
2007/12/11 | 2,250 | 2,270 | 2,180 | 2,200 | -45 | -2% | 1,743,000 |
2007/12/10 | 2,335 | 2,335 | 2,235 | 2,245 | -85 | -3.6% | 1,942,600 |
2007/12/07 | 2,295 | 2,365 | 2,280 | 2,330 | +70 | +3.1% | 1,960,000 |
2007/12/06 | 2,195 | 2,270 | 2,185 | 2,260 | +135 | +6.4% | 2,034,100 |
4101~
4150
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