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 |
---|---|---|---|---|---|---|---|
2005/08/23 | 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 |
2005/07/01 | 2,290 | 2,320 | 2,290 | 2,305 | +15 | +0.7% | 217,400 |
2005/06/30 | 2,315 | 2,315 | 2,290 | 2,290 | -25 | -1.1% | 452,200 |
2005/06/29 | 2,295 | 2,325 | 2,285 | 2,315 | +50 | +2.2% | 421,000 |
2005/06/28 | 2,260 | 2,275 | 2,230 | 2,265 | +5 | +0.2% | 809,000 |
2005/06/27 | 2,340 | 2,345 | 2,255 | 2,260 | -100 | -4.2% | 1,173,600 |
2005/06/24 | 2,365 | 2,375 | 2,350 | 2,360 | -30 | -1.3% | 418,800 |
2005/06/23 | 2,375 | 2,390 | 2,370 | 2,390 | +30 | +1.3% | 694,400 |
2005/06/22 | 2,330 | 2,365 | 2,330 | 2,360 | +15 | +0.6% | 395,600 |
2005/06/21 | 2,340 | 2,355 | 2,330 | 2,345 | -30 | -1.3% | 466,500 |
2005/06/20 | 2,380 | 2,380 | 2,355 | 2,375 | +10 | +0.4% | 300,800 |
2005/06/17 | 2,365 | 2,390 | 2,350 | 2,365 | +15 | +0.6% | 697,600 |
2005/06/16 | 2,320 | 2,360 | 2,305 | 2,350 | +25 | +1.1% | 722,800 |
2005/06/15 | 2,290 | 2,340 | 2,285 | 2,325 | +40 | +1.8% | 674,500 |
2005/06/14 | 2,265 | 2,290 | 2,265 | 2,285 | +15 | +0.7% | 389,600 |
4701~
4750
件表示中 / 5806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 | 251,900円 | +3.7% | +13.9% | 1.98% | 14.85倍 | 0.78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 |
日精工 | 68,000円 | +0.1% | -31.3% | 5.00% | 55.38倍 | 0.52倍 |
|
ベアリング(軸受け)国内最大手。工作機械などの産業機械用と自動車用が柱。EV用開発に注力 |
アマノ | 428,900円 | +4.7% | +5.5% | 3.38% | 21.08倍 | 2.34倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
オルガノ | 681,000円 | +6.4% | +5.9% | 1.56% | 17.78倍 | 3.07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 |
ナブテスコ | 241,500円 | -3.0% | -42.6% | 3.31% | 31.19倍 | 1.08倍 |
|
産業ロボット用精密減速機で世界シェア6割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム