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 |
---|---|---|---|---|---|---|---|
2007/04/27 | 2,910 | 2,955 | 2,895 | 2,935 | +25 | +0.9% | 1,051,100 |
2007/04/26 | 2,870 | 2,915 | 2,865 | 2,910 | +65 | +2.3% | 901,000 |
2007/04/25 | 2,835 | 2,855 | 2,820 | 2,845 | +15 | +0.5% | 890,200 |
2007/04/24 | 2,825 | 2,845 | 2,805 | 2,830 | -10 | -0.4% | 708,000 |
2007/04/23 | 2,880 | 2,895 | 2,830 | 2,840 | -15 | -0.5% | 806,100 |
2007/04/20 | 2,905 | 2,910 | 2,825 | 2,855 | -50 | -1.7% | 962,900 |
2007/04/19 | 2,925 | 2,925 | 2,870 | 2,905 | -15 | -0.5% | 1,007,100 |
2007/04/18 | 2,905 | 2,935 | 2,890 | 2,920 | +35 | +1.2% | 1,077,100 |
2007/04/17 | 2,910 | 2,915 | 2,875 | 2,885 | +30 | +1.1% | 831,500 |
2007/04/16 | 2,865 | 2,895 | 2,850 | 2,855 | -5 | -0.2% | 692,100 |
2007/04/13 | 2,895 | 2,920 | 2,855 | 2,860 | -25 | -0.9% | 499,500 |
2007/04/12 | 2,870 | 2,895 | 2,870 | 2,885 | ±0 | ±0% | 609,800 |
2007/04/11 | 2,870 | 2,900 | 2,855 | 2,885 | -25 | -0.9% | 388,800 |
2007/04/10 | 2,930 | 2,930 | 2,895 | 2,910 | ±0 | ±0% | 576,500 |
2007/04/09 | 2,890 | 2,925 | 2,890 | 2,910 | +20 | +0.7% | 739,200 |
2007/04/06 | 2,835 | 2,900 | 2,835 | 2,890 | +60 | +2.1% | 1,420,300 |
2007/04/05 | 2,815 | 2,845 | 2,790 | 2,830 | +25 | +0.9% | 820,700 |
2007/04/04 | 2,755 | 2,810 | 2,745 | 2,805 | +80 | +2.9% | 1,061,300 |
2007/04/03 | 2,705 | 2,730 | 2,680 | 2,725 | +25 | +0.9% | 1,240,800 |
2007/04/02 | 2,790 | 2,790 | 2,700 | 2,700 | -75 | -2.7% | 1,191,300 |
2007/03/30 | 2,805 | 2,835 | 2,770 | 2,775 | -30 | -1.1% | 1,005,300 |
2007/03/29 | 2,800 | 2,825 | 2,765 | 2,805 | -35 | -1.2% | 572,200 |
2007/03/28 | 2,845 | 2,865 | 2,820 | 2,840 | -5 | -0.2% | 718,900 |
2007/03/27 | 2,870 | 2,880 | 2,840 | 2,845 | -30 | -1% | 600,200 |
2007/03/26 | 2,855 | 2,890 | 2,850 | 2,875 | +30 | +1.1% | 722,100 |
2007/03/23 | 2,900 | 2,905 | 2,840 | 2,845 | -70 | -2.4% | 886,200 |
2007/03/22 | 2,915 | 2,920 | 2,875 | 2,915 | +40 | +1.4% | 580,100 |
2007/03/20 | 2,815 | 2,880 | 2,805 | 2,875 | +75 | +2.7% | 976,700 |
2007/03/19 | 2,750 | 2,810 | 2,740 | 2,800 | +75 | +2.8% | 780,300 |
2007/03/16 | 2,730 | 2,770 | 2,700 | 2,725 | -40 | -1.4% | 651,700 |
2007/03/15 | 2,755 | 2,780 | 2,725 | 2,765 | +35 | +1.3% | 542,300 |
2007/03/14 | 2,730 | 2,750 | 2,700 | 2,730 | -115 | -4% | 1,310,100 |
2007/03/13 | 2,900 | 2,905 | 2,835 | 2,845 | -50 | -1.7% | 952,300 |
2007/03/12 | 2,935 | 2,945 | 2,885 | 2,895 | -20 | -0.7% | 1,225,100 |
2007/03/09 | 2,890 | 2,940 | 2,880 | 2,915 | +90 | +3.2% | 1,709,900 |
2007/03/08 | 2,780 | 2,835 | 2,755 | 2,825 | +55 | +2% | 921,000 |
2007/03/07 | 2,860 | 2,860 | 2,765 | 2,770 | -50 | -1.8% | 1,015,900 |
2007/03/06 | 2,750 | 2,835 | 2,750 | 2,820 | +80 | +2.9% | 990,000 |
2007/03/05 | 2,865 | 2,880 | 2,730 | 2,740 | -200 | -6.8% | 1,726,900 |
2007/03/02 | 2,960 | 2,960 | 2,890 | 2,940 | -25 | -0.8% | 969,900 |
2007/03/01 | 2,970 | 2,995 | 2,935 | 2,965 | -15 | -0.5% | 877,700 |
2007/02/28 | 3,010 | 3,030 | 2,900 | 2,980 | -130 | -4.2% | 1,916,400 |
2007/02/27 | 3,100 | 3,130 | 3,090 | 3,110 | +20 | +0.6% | 704,800 |
2007/02/26 | 3,130 | 3,130 | 3,060 | 3,090 | -10 | -0.3% | 1,041,600 |
2007/02/23 | 3,050 | 3,120 | 3,030 | 3,100 | +70 | +2.3% | 1,425,600 |
2007/02/22 | 3,020 | 3,100 | 3,010 | 3,030 | ±0 | ±0% | 1,490,600 |
2007/02/21 | 2,975 | 3,030 | 2,975 | 3,030 | +45 | +1.5% | 1,125,800 |
2007/02/20 | 2,985 | 2,995 | 2,960 | 2,985 | -25 | -0.8% | 1,055,200 |
2007/02/19 | 2,970 | 3,020 | 2,970 | 3,010 | +40 | +1.3% | 968,600 |
2007/02/16 | 2,955 | 2,990 | 2,950 | 2,970 | -15 | -0.5% | 1,002,500 |
4301~
4350
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