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 |
---|---|---|---|---|---|---|---|
2007/09/21 | 2,310 | 2,320 | 2,270 | 2,280 | -30 | -1.3% | 502,200 |
2007/09/20 | 2,360 | 2,360 | 2,300 | 2,310 | -15 | -0.6% | 1,020,800 |
2007/09/19 | 2,310 | 2,370 | 2,280 | 2,325 | +35 | +1.5% | 857,700 |
2007/09/18 | 2,270 | 2,320 | 2,255 | 2,290 | -45 | -1.9% | 782,300 |
2007/09/14 | 2,290 | 2,340 | 2,290 | 2,335 | +50 | +2.2% | 901,700 |
2007/09/13 | 2,300 | 2,330 | 2,255 | 2,285 | +10 | +0.4% | 802,400 |
2007/09/12 | 2,360 | 2,360 | 2,265 | 2,275 | -75 | -3.2% | 1,224,900 |
2007/09/11 | 2,385 | 2,400 | 2,300 | 2,350 | -5 | -0.2% | 1,030,900 |
2007/09/10 | 2,385 | 2,415 | 2,345 | 2,355 | -25 | -1.1% | 956,500 |
2007/09/07 | 2,395 | 2,410 | 2,345 | 2,380 | -30 | -1.2% | 907,000 |
2007/09/06 | 2,380 | 2,410 | 2,355 | 2,410 | -10 | -0.4% | 1,065,100 |
2007/09/05 | 2,470 | 2,495 | 2,410 | 2,420 | +15 | +0.6% | 1,818,000 |
2007/09/04 | 2,390 | 2,425 | 2,380 | 2,405 | +30 | +1.3% | 983,000 |
2007/09/03 | 2,410 | 2,415 | 2,360 | 2,375 | +5 | +0.2% | 1,160,400 |
2007/08/31 | 2,355 | 2,370 | 2,325 | 2,370 | +55 | +2.4% | 1,452,200 |
2007/08/30 | 2,280 | 2,340 | 2,280 | 2,315 | +75 | +3.3% | 1,476,500 |
2007/08/29 | 2,250 | 2,255 | 2,200 | 2,240 | -105 | -4.5% | 1,822,800 |
2007/08/28 | 2,350 | 2,355 | 2,320 | 2,345 | -35 | -1.5% | 1,192,100 |
2007/08/27 | 2,415 | 2,435 | 2,350 | 2,380 | -15 | -0.6% | 886,300 |
2007/08/24 | 2,435 | 2,435 | 2,360 | 2,395 | -60 | -2.4% | 1,373,500 |
2007/08/23 | 2,440 | 2,460 | 2,415 | 2,455 | +55 | +2.3% | 653,200 |
2007/08/22 | 2,445 | 2,485 | 2,380 | 2,400 | -55 | -2.2% | 1,289,900 |
2007/08/21 | 2,370 | 2,505 | 2,355 | 2,455 | +75 | +3.2% | 1,940,800 |
2007/08/20 | 2,435 | 2,450 | 2,360 | 2,380 | -5 | -0.2% | 841,000 |
2007/08/17 | 2,420 | 2,440 | 2,355 | 2,385 | -155 | -6.1% | 1,409,600 |
2007/08/16 | 2,520 | 2,560 | 2,440 | 2,540 | -15 | -0.6% | 1,199,500 |
2007/08/15 | 2,565 | 2,570 | 2,540 | 2,555 | -50 | -1.9% | 698,200 |
2007/08/14 | 2,620 | 2,650 | 2,570 | 2,605 | -15 | -0.6% | 962,600 |
2007/08/13 | 2,620 | 2,705 | 2,575 | 2,620 | -10 | -0.4% | 1,713,600 |
2007/08/10 | 2,560 | 2,680 | 2,550 | 2,630 | +45 | +1.7% | 1,470,300 |
2007/08/09 | 2,640 | 2,695 | 2,570 | 2,585 | -60 | -2.3% | 1,641,600 |
2007/08/08 | 2,645 | 2,660 | 2,620 | 2,645 | +10 | +0.4% | 881,400 |
2007/08/07 | 2,705 | 2,710 | 2,625 | 2,635 | +10 | +0.4% | 789,500 |
2007/08/06 | 2,580 | 2,625 | 2,575 | 2,625 | -20 | -0.8% | 1,216,100 |
2007/08/03 | 2,670 | 2,705 | 2,620 | 2,645 | -60 | -2.2% | 1,869,000 |
2007/08/02 | 2,740 | 2,745 | 2,610 | 2,705 | -55 | -2% | 1,707,400 |
2007/08/01 | 2,835 | 2,840 | 2,740 | 2,760 | -65 | -2.3% | 871,600 |
2007/07/31 | 2,825 | 2,865 | 2,805 | 2,825 | +35 | +1.3% | 694,100 |
2007/07/30 | 2,770 | 2,790 | 2,725 | 2,790 | -5 | -0.2% | 505,100 |
2007/07/27 | 2,755 | 2,800 | 2,755 | 2,795 | -40 | -1.4% | 457,300 |
2007/07/26 | 2,850 | 2,875 | 2,825 | 2,835 | -40 | -1.4% | 508,300 |
2007/07/25 | 2,865 | 2,895 | 2,840 | 2,875 | -35 | -1.2% | 614,100 |
2007/07/24 | 2,900 | 2,925 | 2,895 | 2,910 | +15 | +0.5% | 510,400 |
2007/07/23 | 2,905 | 2,925 | 2,875 | 2,895 | -50 | -1.7% | 694,000 |
2007/07/20 | 2,965 | 2,970 | 2,940 | 2,945 | -15 | -0.5% | 536,800 |
2007/07/19 | 2,960 | 2,975 | 2,955 | 2,960 | ±0 | ±0% | 482,600 |
2007/07/18 | 2,965 | 2,975 | 2,960 | 2,960 | ±0 | ±0% | 497,300 |
2007/07/17 | 2,970 | 3,000 | 2,960 | 2,960 | +10 | +0.3% | 673,900 |
2007/07/13 | 2,950 | 2,965 | 2,935 | 2,950 | +25 | +0.9% | 940,600 |
2007/07/12 | 2,965 | 2,995 | 2,910 | 2,925 | -40 | -1.3% | 738,900 |
4201~
4250
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