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 |
---|---|---|---|---|---|---|---|
2005/09/12 | 2,665 | 2,680 | 2,635 | 2,650 | +35 | +1.3% | 637,500 |
2005/09/09 | 2,570 | 2,630 | 2,550 | 2,615 | +75 | +3% | 756,400 |
2005/09/08 | 2,580 | 2,580 | 2,535 | 2,540 | -50 | -1.9% | 320,100 |
2005/09/07 | 2,625 | 2,635 | 2,570 | 2,590 | -5 | -0.2% | 680,900 |
2005/09/06 | 2,580 | 2,630 | 2,575 | 2,595 | +30 | +1.2% | 869,800 |
2005/09/05 | 2,560 | 2,585 | 2,560 | 2,565 | +5 | +0.2% | 350,900 |
2005/09/02 | 2,570 | 2,575 | 2,550 | 2,560 | -10 | -0.4% | 286,800 |
2005/09/01 | 2,520 | 2,595 | 2,520 | 2,570 | +65 | +2.6% | 896,900 |
2005/08/31 | 2,500 | 2,510 | 2,495 | 2,505 | -5 | -0.2% | 286,700 |
2005/08/30 | 2,515 | 2,520 | 2,495 | 2,510 | +25 | +1% | 336,600 |
2005/08/29 | 2,510 | 2,510 | 2,480 | 2,485 | -20 | -0.8% | 293,000 |
2005/08/26 | 2,470 | 2,510 | 2,470 | 2,505 | +25 | +1% | 242,700 |
2005/08/25 | 2,490 | 2,515 | 2,475 | 2,480 | -15 | -0.6% | 500,600 |
2005/08/24 | 2,495 | 2,520 | 2,480 | 2,495 | +15 | +0.6% | 729,100 |
2005/08/23 | 2,495 | 2,515 | 2,460 | 2,480 | -50 | -2% | 987,200 |
2005/08/22 | 2,515 | 2,530 | 2,495 | 2,530 | ±0 | ±0% | 512,700 |
2005/08/19 | 2,515 | 2,540 | 2,500 | 2,530 | +15 | +0.6% | 731,200 |
2005/08/18 | 2,500 | 2,535 | 2,500 | 2,515 | -25 | -1% | 523,400 |
2005/08/17 | 2,550 | 2,555 | 2,535 | 2,540 | -20 | -0.8% | 442,400 |
2005/08/16 | 2,545 | 2,575 | 2,535 | 2,560 | +25 | +1% | 518,000 |
2005/08/15 | 2,520 | 2,540 | 2,510 | 2,535 | +15 | +0.6% | 540,300 |
2005/08/12 | 2,525 | 2,555 | 2,505 | 2,520 | +20 | +0.8% | 1,019,800 |
2005/08/11 | 2,485 | 2,500 | 2,470 | 2,500 | +55 | +2.2% | 644,900 |
2005/08/10 | 2,465 | 2,480 | 2,445 | 2,445 | -5 | -0.2% | 1,040,100 |
2005/08/09 | 2,415 | 2,460 | 2,405 | 2,450 | +90 | +3.8% | 708,100 |
2005/08/08 | 2,400 | 2,400 | 2,360 | 2,360 | -40 | -1.7% | 819,800 |
2005/08/05 | 2,425 | 2,440 | 2,400 | 2,400 | -65 | -2.6% | 662,000 |
2005/08/04 | 2,435 | 2,475 | 2,420 | 2,465 | +15 | +0.6% | 678,300 |
2005/08/03 | 2,495 | 2,510 | 2,440 | 2,450 | -95 | -3.7% | 1,039,200 |
2005/08/02 | 2,550 | 2,550 | 2,510 | 2,545 | -5 | -0.2% | 755,900 |
2005/08/01 | 2,500 | 2,555 | 2,500 | 2,550 | +60 | +2.4% | 727,000 |
2005/07/29 | 2,485 | 2,500 | 2,480 | 2,490 | +10 | +0.4% | 676,500 |
2005/07/28 | 2,440 | 2,495 | 2,435 | 2,480 | +60 | +2.5% | 922,600 |
2005/07/27 | 2,400 | 2,435 | 2,395 | 2,420 | +20 | +0.8% | 387,000 |
2005/07/26 | 2,390 | 2,405 | 2,385 | 2,400 | +15 | +0.6% | 154,300 |
2005/07/25 | 2,385 | 2,405 | 2,385 | 2,385 | ±0 | ±0% | 314,600 |
2005/07/22 | 2,390 | 2,405 | 2,385 | 2,385 | -30 | -1.2% | 216,200 |
2005/07/21 | 2,400 | 2,440 | 2,400 | 2,415 | +35 | +1.5% | 623,100 |
2005/07/20 | 2,345 | 2,410 | 2,340 | 2,380 | +50 | +2.1% | 948,900 |
2005/07/19 | 2,340 | 2,350 | 2,330 | 2,330 | -10 | -0.4% | 296,800 |
2005/07/15 | 2,340 | 2,350 | 2,330 | 2,340 | +20 | +0.9% | 434,100 |
2005/07/14 | 2,355 | 2,355 | 2,320 | 2,320 | -15 | -0.6% | 401,500 |
2005/07/13 | 2,340 | 2,360 | 2,315 | 2,335 | -5 | -0.2% | 683,100 |
2005/07/12 | 2,310 | 2,345 | 2,310 | 2,340 | +20 | +0.9% | 472,600 |
2005/07/11 | 2,335 | 2,340 | 2,310 | 2,320 | +20 | +0.9% | 374,400 |
2005/07/08 | 2,355 | 2,355 | 2,295 | 2,300 | -50 | -2.1% | 389,900 |
2005/07/07 | 2,350 | 2,365 | 2,335 | 2,350 | +10 | +0.4% | 432,200 |
2005/07/06 | 2,325 | 2,340 | 2,310 | 2,340 | +55 | +2.4% | 465,900 |
2005/07/05 | 2,275 | 2,310 | 2,275 | 2,285 | ±0 | ±0% | 551,600 |
2005/07/04 | 2,295 | 2,305 | 2,270 | 2,285 | -20 | -0.9% | 292,800 |
4701~
4750
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