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 |
---|---|---|---|---|---|---|---|
2006/09/15 | 2,750 | 2,775 | 2,730 | 2,750 | +30 | +1.1% | 1,685,300 |
2006/09/14 | 2,705 | 2,745 | 2,690 | 2,720 | +20 | +0.7% | 789,800 |
2006/09/13 | 2,740 | 2,760 | 2,700 | 2,700 | +30 | +1.1% | 1,258,800 |
2006/09/12 | 2,750 | 2,765 | 2,655 | 2,670 | -35 | -1.3% | 1,992,200 |
2006/09/11 | 2,765 | 2,805 | 2,705 | 2,705 | -45 | -1.6% | 1,335,700 |
2006/09/08 | 2,685 | 2,770 | 2,680 | 2,750 | +40 | +1.5% | 1,327,200 |
2006/09/07 | 2,770 | 2,780 | 2,700 | 2,710 | -90 | -3.2% | 991,800 |
2006/09/06 | 2,815 | 2,815 | 2,785 | 2,800 | -25 | -0.9% | 1,320,700 |
2006/09/05 | 2,840 | 2,850 | 2,820 | 2,825 | -20 | -0.7% | 1,223,700 |
2006/09/04 | 2,820 | 2,850 | 2,805 | 2,845 | +30 | +1.1% | 1,429,600 |
2006/09/01 | 2,820 | 2,830 | 2,785 | 2,815 | -35 | -1.2% | 725,300 |
2006/08/31 | 2,810 | 2,870 | 2,790 | 2,850 | +30 | +1.1% | 707,800 |
2006/08/30 | 2,815 | 2,840 | 2,810 | 2,820 | ±0 | ±0% | 535,700 |
2006/08/29 | 2,840 | 2,860 | 2,800 | 2,820 | +5 | +0.2% | 520,900 |
2006/08/28 | 2,890 | 2,895 | 2,800 | 2,815 | -65 | -2.3% | 1,201,000 |
2006/08/25 | 2,880 | 2,910 | 2,875 | 2,880 | +10 | +0.3% | 1,308,900 |
2006/08/24 | 2,860 | 2,895 | 2,855 | 2,870 | +15 | +0.5% | 1,367,400 |
2006/08/23 | 2,880 | 2,890 | 2,845 | 2,855 | ±0 | ±0% | 770,700 |
2006/08/22 | 2,825 | 2,860 | 2,810 | 2,855 | +35 | +1.2% | 1,142,000 |
2006/08/21 | 2,910 | 2,920 | 2,820 | 2,820 | -55 | -1.9% | 1,528,600 |
2006/08/18 | 2,855 | 2,890 | 2,835 | 2,875 | +60 | +2.1% | 1,442,100 |
2006/08/17 | 2,860 | 2,900 | 2,810 | 2,815 | +35 | +1.3% | 2,856,800 |
2006/08/16 | 2,695 | 2,790 | 2,690 | 2,780 | +135 | +5.1% | 2,748,600 |
2006/08/15 | 2,650 | 2,670 | 2,625 | 2,645 | -15 | -0.6% | 1,370,000 |
2006/08/14 | 2,630 | 2,675 | 2,630 | 2,660 | +45 | +1.7% | 1,247,800 |
2006/08/11 | 2,655 | 2,680 | 2,605 | 2,615 | -50 | -1.9% | 1,754,500 |
2006/08/10 | 2,670 | 2,685 | 2,610 | 2,665 | -45 | -1.7% | 2,517,800 |
2006/08/09 | 2,650 | 2,715 | 2,590 | 2,710 | +40 | +1.5% | 2,962,700 |
2006/08/08 | 2,655 | 2,680 | 2,585 | 2,670 | +35 | +1.3% | 2,714,800 |
2006/08/07 | 2,705 | 2,710 | 2,575 | 2,635 | -115 | -4.2% | 2,732,900 |
2006/08/04 | 2,800 | 2,830 | 2,720 | 2,750 | -60 | -2.1% | 2,303,500 |
2006/08/03 | 2,900 | 2,915 | 2,795 | 2,810 | -110 | -3.8% | 3,042,100 |
2006/08/02 | 3,010 | 3,040 | 2,905 | 2,920 | -110 | -3.6% | 1,563,800 |
2006/08/01 | 3,050 | 3,120 | 3,000 | 3,030 | -20 | -0.7% | 1,449,900 |
2006/07/31 | 2,995 | 3,080 | 2,960 | 3,050 | +175 | +6.1% | 2,151,300 |
2006/07/28 | 2,830 | 2,885 | 2,800 | 2,875 | +75 | +2.7% | 418,100 |
2006/07/27 | 2,715 | 2,805 | 2,705 | 2,800 | +50 | +1.8% | 689,900 |
2006/07/26 | 2,825 | 2,850 | 2,720 | 2,750 | -70 | -2.5% | 944,200 |
2006/07/25 | 2,800 | 2,835 | 2,800 | 2,820 | +60 | +2.2% | 653,000 |
2006/07/24 | 2,790 | 2,790 | 2,700 | 2,760 | -65 | -2.3% | 560,000 |
2006/07/21 | 2,775 | 2,845 | 2,775 | 2,825 | +10 | +0.4% | 1,034,200 |
2006/07/20 | 2,820 | 2,835 | 2,765 | 2,815 | +90 | +3.3% | 543,800 |
2006/07/19 | 2,720 | 2,800 | 2,720 | 2,725 | +25 | +0.9% | 884,000 |
2006/07/18 | 2,780 | 2,800 | 2,655 | 2,700 | -120 | -4.3% | 1,192,200 |
2006/07/14 | 2,800 | 2,900 | 2,765 | 2,820 | -25 | -0.9% | 1,069,800 |
2006/07/13 | 2,860 | 2,875 | 2,730 | 2,845 | -110 | -3.7% | 2,209,900 |
2006/07/12 | 3,060 | 3,080 | 2,935 | 2,955 | -105 | -3.4% | 1,431,600 |
2006/07/11 | 3,170 | 3,170 | 2,990 | 3,060 | -120 | -3.8% | 1,514,900 |
2006/07/10 | 3,100 | 3,190 | 3,050 | 3,180 | +10 | +0.3% | 855,300 |
2006/07/07 | 3,210 | 3,230 | 3,140 | 3,170 | -50 | -1.6% | 809,000 |
4451~
4500
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