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 |
---|---|---|---|---|---|---|---|
2006/11/30 | 2,970 | 3,010 | 2,965 | 3,000 | +60 | +2% | 1,431,700 |
2006/11/29 | 2,915 | 2,945 | 2,900 | 2,940 | +60 | +2.1% | 771,400 |
2006/11/28 | 2,770 | 2,890 | 2,765 | 2,880 | +35 | +1.2% | 541,600 |
2006/11/27 | 2,805 | 2,850 | 2,790 | 2,845 | ±0 | ±0% | 604,600 |
2006/11/24 | 2,880 | 2,890 | 2,815 | 2,845 | -65 | -2.2% | 883,400 |
2006/11/22 | 2,795 | 2,930 | 2,775 | 2,910 | +125 | +4.5% | 1,533,500 |
2006/11/21 | 2,780 | 2,800 | 2,755 | 2,785 | -20 | -0.7% | 1,527,400 |
2006/11/20 | 2,865 | 2,865 | 2,790 | 2,805 | -60 | -2.1% | 2,118,800 |
2006/11/17 | 2,810 | 2,935 | 2,790 | 2,865 | -105 | -3.5% | 4,251,000 |
2006/11/16 | 2,935 | 2,995 | 2,935 | 2,970 | +40 | +1.4% | 2,012,400 |
2006/11/15 | 2,910 | 2,950 | 2,895 | 2,930 | +175 | +6.4% | 1,733,300 |
2006/11/14 | 2,745 | 2,780 | 2,710 | 2,755 | +90 | +3.4% | 843,900 |
2006/11/13 | 2,720 | 2,725 | 2,650 | 2,665 | -50 | -1.8% | 1,527,800 |
2006/11/10 | 2,770 | 2,820 | 2,705 | 2,715 | -70 | -2.5% | 1,388,800 |
2006/11/09 | 2,845 | 2,860 | 2,750 | 2,785 | -55 | -1.9% | 880,300 |
2006/11/08 | 2,880 | 2,900 | 2,840 | 2,840 | -75 | -2.6% | 931,000 |
2006/11/07 | 2,930 | 2,955 | 2,900 | 2,915 | +10 | +0.3% | 805,600 |
2006/11/06 | 2,850 | 2,935 | 2,830 | 2,905 | -55 | -1.9% | 1,590,600 |
2006/11/02 | 2,990 | 2,990 | 2,930 | 2,960 | -35 | -1.2% | 1,075,800 |
2006/11/01 | 2,995 | 3,040 | 2,990 | 2,995 | +20 | +0.7% | 842,600 |
2006/10/31 | 2,970 | 2,995 | 2,935 | 2,975 | +10 | +0.3% | 1,345,800 |
2006/10/30 | 2,985 | 2,990 | 2,960 | 2,965 | -75 | -2.5% | 1,016,500 |
2006/10/27 | 3,070 | 3,070 | 3,010 | 3,040 | -20 | -0.7% | 728,900 |
2006/10/26 | 3,070 | 3,080 | 3,020 | 3,060 | -10 | -0.3% | 746,200 |
2006/10/25 | 3,090 | 3,100 | 3,070 | 3,070 | ±0 | ±0% | 1,071,500 |
2006/10/24 | 3,050 | 3,110 | 3,050 | 3,070 | +50 | +1.7% | 1,848,700 |
2006/10/23 | 2,970 | 3,040 | 2,970 | 3,020 | +55 | +1.9% | 1,337,200 |
2006/10/20 | 2,950 | 2,980 | 2,935 | 2,965 | +20 | +0.7% | 1,194,600 |
2006/10/19 | 2,970 | 2,995 | 2,900 | 2,945 | -30 | -1% | 1,219,500 |
2006/10/18 | 2,950 | 2,990 | 2,905 | 2,975 | ±0 | ±0% | 814,000 |
2006/10/17 | 2,995 | 3,020 | 2,970 | 2,975 | +35 | +1.2% | 2,283,600 |
2006/10/16 | 2,870 | 2,970 | 2,865 | 2,940 | +105 | +3.7% | 2,083,400 |
2006/10/13 | 2,785 | 2,850 | 2,780 | 2,835 | +80 | +2.9% | 1,048,000 |
2006/10/12 | 2,730 | 2,785 | 2,730 | 2,755 | -15 | -0.5% | 748,500 |
2006/10/11 | 2,795 | 2,815 | 2,765 | 2,770 | -25 | -0.9% | 1,490,100 |
2006/10/10 | 2,835 | 2,865 | 2,760 | 2,795 | -35 | -1.2% | 2,130,000 |
2006/10/06 | 2,810 | 2,850 | 2,800 | 2,830 | +35 | +1.3% | 1,534,900 |
2006/10/05 | 2,790 | 2,795 | 2,745 | 2,795 | +45 | +1.6% | 963,200 |
2006/10/04 | 2,800 | 2,820 | 2,740 | 2,750 | -55 | -2% | 1,122,500 |
2006/10/03 | 2,790 | 2,825 | 2,770 | 2,805 | -15 | -0.5% | 1,308,900 |
2006/10/02 | 2,795 | 2,830 | 2,755 | 2,820 | +30 | +1.1% | 1,223,700 |
2006/09/29 | 2,750 | 2,810 | 2,745 | 2,790 | +40 | +1.5% | 1,500,800 |
2006/09/28 | 2,735 | 2,765 | 2,705 | 2,750 | +135 | +5.2% | 2,901,800 |
2006/09/27 | 2,535 | 2,615 | 2,530 | 2,615 | +120 | +4.8% | 1,989,500 |
2006/09/26 | 2,535 | 2,585 | 2,495 | 2,495 | -25 | -1% | 1,429,100 |
2006/09/25 | 2,520 | 2,530 | 2,460 | 2,520 | -70 | -2.7% | 2,190,100 |
2006/09/22 | 2,610 | 2,620 | 2,565 | 2,590 | -45 | -1.7% | 990,800 |
2006/09/21 | 2,660 | 2,675 | 2,615 | 2,635 | -10 | -0.4% | 1,228,400 |
2006/09/20 | 2,690 | 2,715 | 2,615 | 2,645 | -95 | -3.5% | 1,778,100 |
2006/09/19 | 2,775 | 2,790 | 2,735 | 2,740 | -10 | -0.4% | 1,586,900 |
4401~
4450
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