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 |
---|---|---|---|---|---|---|---|
2007/12/05 | 2,120 | 2,140 | 2,075 | 2,125 | +10 | +0.5% | 1,573,400 |
2007/12/04 | 2,170 | 2,180 | 2,110 | 2,115 | -10 | -0.5% | 2,541,900 |
2007/12/03 | 2,075 | 2,145 | 2,070 | 2,125 | +100 | +4.9% | 1,811,900 |
2007/11/30 | 2,110 | 2,120 | 2,025 | 2,025 | +25 | +1.3% | 1,900,700 |
2007/11/29 | 1,964 | 2,020 | 1,947 | 2,000 | +66 | +3.4% | 1,358,100 |
2007/11/28 | 1,960 | 1,980 | 1,910 | 1,934 | -6 | -0.3% | 1,638,400 |
2007/11/27 | 1,830 | 1,940 | 1,825 | 1,940 | +148 | +8.3% | 5,070,400 |
2007/11/26 | 1,780 | 1,844 | 1,716 | 1,792 | +32 | +1.8% | 3,324,100 |
2007/11/22 | 1,755 | 1,797 | 1,732 | 1,760 | -55 | -3% | 2,545,500 |
2007/11/21 | 1,910 | 1,917 | 1,796 | 1,815 | -104 | -5.4% | 1,687,500 |
2007/11/20 | 1,822 | 1,925 | 1,821 | 1,919 | +92 | +5% | 1,961,900 |
2007/11/19 | 1,936 | 1,936 | 1,812 | 1,827 | -110 | -5.7% | 1,786,000 |
2007/11/16 | 1,955 | 1,975 | 1,913 | 1,937 | -78 | -3.9% | 2,856,600 |
2007/11/15 | 1,999 | 2,065 | 1,960 | 2,015 | -40 | -1.9% | 2,153,100 |
2007/11/14 | 2,150 | 2,165 | 2,020 | 2,055 | -110 | -5.1% | 2,701,900 |
2007/11/13 | 2,110 | 2,195 | 2,100 | 2,165 | +50 | +2.4% | 835,100 |
2007/11/12 | 2,120 | 2,145 | 2,045 | 2,115 | -45 | -2.1% | 1,492,400 |
2007/11/09 | 2,215 | 2,245 | 2,150 | 2,160 | -50 | -2.3% | 853,400 |
2007/11/08 | 2,230 | 2,245 | 2,175 | 2,210 | -115 | -4.9% | 1,688,700 |
2007/11/07 | 2,405 | 2,410 | 2,320 | 2,325 | -90 | -3.7% | 777,800 |
2007/11/06 | 2,420 | 2,440 | 2,395 | 2,415 | -10 | -0.4% | 322,500 |
2007/11/05 | 2,470 | 2,490 | 2,390 | 2,425 | -30 | -1.2% | 370,000 |
2007/11/02 | 2,440 | 2,525 | 2,425 | 2,455 | -50 | -2% | 614,200 |
2007/11/01 | 2,500 | 2,530 | 2,495 | 2,505 | -20 | -0.8% | 632,000 |
2007/10/31 | 2,490 | 2,530 | 2,470 | 2,525 | +55 | +2.2% | 697,000 |
2007/10/30 | 2,440 | 2,490 | 2,435 | 2,470 | +45 | +1.9% | 949,100 |
2007/10/29 | 2,375 | 2,440 | 2,375 | 2,425 | +50 | +2.1% | 685,100 |
2007/10/26 | 2,350 | 2,390 | 2,330 | 2,375 | +15 | +0.6% | 641,100 |
2007/10/25 | 2,345 | 2,380 | 2,325 | 2,360 | -15 | -0.6% | 676,300 |
2007/10/24 | 2,410 | 2,445 | 2,355 | 2,375 | -5 | -0.2% | 757,700 |
2007/10/23 | 2,345 | 2,405 | 2,335 | 2,380 | +35 | +1.5% | 622,100 |
2007/10/22 | 2,300 | 2,360 | 2,285 | 2,345 | -60 | -2.5% | 863,100 |
2007/10/19 | 2,460 | 2,460 | 2,395 | 2,405 | +45 | +1.9% | 1,576,200 |
2007/10/18 | 2,300 | 2,390 | 2,290 | 2,360 | +125 | +5.6% | 1,535,900 |
2007/10/17 | 2,315 | 2,330 | 2,195 | 2,235 | -120 | -5.1% | 2,552,300 |
2007/10/16 | 2,415 | 2,420 | 2,355 | 2,355 | -60 | -2.5% | 590,000 |
2007/10/15 | 2,335 | 2,425 | 2,295 | 2,415 | -40 | -1.6% | 1,726,000 |
2007/10/12 | 2,480 | 2,485 | 2,450 | 2,455 | -35 | -1.4% | 885,600 |
2007/10/11 | 2,480 | 2,515 | 2,470 | 2,490 | -30 | -1.2% | 755,400 |
2007/10/10 | 2,530 | 2,545 | 2,510 | 2,520 | ±0 | ±0% | 424,700 |
2007/10/09 | 2,530 | 2,560 | 2,515 | 2,520 | +40 | +1.6% | 589,400 |
2007/10/05 | 2,480 | 2,510 | 2,470 | 2,480 | +25 | +1% | 545,700 |
2007/10/04 | 2,460 | 2,490 | 2,440 | 2,455 | -5 | -0.2% | 347,200 |
2007/10/03 | 2,500 | 2,520 | 2,425 | 2,460 | -20 | -0.8% | 916,100 |
2007/10/02 | 2,450 | 2,485 | 2,440 | 2,480 | +105 | +4.4% | 1,069,600 |
2007/10/01 | 2,455 | 2,455 | 2,365 | 2,375 | -50 | -2.1% | 753,300 |
2007/09/28 | 2,425 | 2,455 | 2,420 | 2,425 | ±0 | ±0% | 953,900 |
2007/09/27 | 2,375 | 2,430 | 2,365 | 2,425 | +90 | +3.9% | 1,008,700 |
2007/09/26 | 2,330 | 2,345 | 2,320 | 2,335 | +70 | +3.1% | 642,800 |
2007/09/25 | 2,280 | 2,295 | 2,240 | 2,265 | -15 | -0.7% | 1,208,000 |
4151~
4200
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