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 |
---|---|---|---|---|---|---|---|
2005/01/14 | 2,150 | 2,225 | 2,140 | 2,215 | +95 | +4.5% | 3,085,500 |
2005/01/13 | 2,100 | 2,150 | 2,090 | 2,120 | +55 | +2.7% | 1,959,700 |
2005/01/12 | 2,060 | 2,065 | 2,050 | 2,065 | +25 | +1.2% | 463,700 |
2005/01/11 | 2,025 | 2,050 | 2,020 | 2,040 | +30 | +1.5% | 525,000 |
2005/01/07 | 2,040 | 2,045 | 2,005 | 2,010 | -25 | -1.2% | 670,000 |
2005/01/06 | 2,010 | 2,035 | 2,005 | 2,035 | ±0 | ±0% | 621,000 |
2005/01/05 | 2,020 | 2,045 | 2,020 | 2,035 | -15 | -0.7% | 461,600 |
2005/01/04 | 2,030 | 2,050 | 2,025 | 2,050 | +20 | +1% | 109,300 |
2004/12/30 | 2,060 | 2,060 | 2,030 | 2,030 | -25 | -1.2% | 131,400 |
2004/12/29 | 2,060 | 2,060 | 2,035 | 2,055 | -5 | -0.2% | 244,000 |
2004/12/28 | 2,055 | 2,075 | 2,040 | 2,060 | +5 | +0.2% | 589,800 |
2004/12/27 | 2,035 | 2,060 | 2,030 | 2,055 | -5 | -0.2% | 375,200 |
2004/12/24 | 2,025 | 2,065 | 2,020 | 2,060 | +35 | +1.7% | 838,700 |
2004/12/22 | 1,975 | 2,030 | 1,970 | 2,025 | +75 | +3.8% | 1,997,500 |
2004/12/21 | 1,905 | 1,952 | 1,905 | 1,950 | +27 | +1.4% | 1,182,300 |
2004/12/20 | 1,902 | 1,932 | 1,901 | 1,923 | +13 | +0.7% | 744,200 |
2004/12/17 | 1,900 | 1,930 | 1,893 | 1,910 | +7 | +0.4% | 709,900 |
2004/12/16 | 1,905 | 1,921 | 1,898 | 1,903 | -32 | -1.7% | 665,600 |
2004/12/15 | 1,891 | 1,935 | 1,890 | 1,935 | +39 | +2.1% | 945,900 |
2004/12/14 | 1,897 | 1,905 | 1,887 | 1,896 | -1 | -0.1% | 858,100 |
2004/12/13 | 1,882 | 1,905 | 1,882 | 1,897 | +29 | +1.6% | 715,900 |
2004/12/10 | 1,927 | 1,927 | 1,860 | 1,868 | -29 | -1.5% | 1,009,600 |
2004/12/09 | 1,904 | 1,923 | 1,880 | 1,897 | -5 | -0.3% | 718,100 |
2004/12/08 | 1,880 | 1,908 | 1,879 | 1,902 | +7 | +0.4% | 621,700 |
2004/12/07 | 1,900 | 1,923 | 1,895 | 1,895 | -1 | -0.1% | 1,043,700 |
2004/12/06 | 1,896 | 1,913 | 1,874 | 1,896 | +3 | +0.2% | 815,200 |
2004/12/03 | 1,882 | 1,905 | 1,880 | 1,893 | +39 | +2.1% | 728,800 |
2004/12/02 | 1,860 | 1,885 | 1,854 | 1,854 | +13 | +0.7% | 678,600 |
2004/12/01 | 1,857 | 1,868 | 1,837 | 1,841 | -39 | -2.1% | 846,500 |
2004/11/30 | 1,870 | 1,880 | 1,853 | 1,880 | -7 | -0.4% | 706,700 |
2004/11/29 | 1,867 | 1,894 | 1,866 | 1,887 | +19 | +1% | 563,100 |
2004/11/26 | 1,862 | 1,885 | 1,858 | 1,868 | -1 | -0.1% | 399,500 |
2004/11/25 | 1,896 | 1,896 | 1,858 | 1,869 | +3 | +0.2% | 601,500 |
2004/11/24 | 1,859 | 1,877 | 1,837 | 1,866 | -23 | -1.2% | 1,004,800 |
2004/11/22 | 1,870 | 1,889 | 1,860 | 1,889 | +14 | +0.7% | 792,800 |
2004/11/19 | 1,850 | 1,885 | 1,843 | 1,875 | +24 | +1.3% | 1,181,500 |
2004/11/18 | 1,856 | 1,877 | 1,843 | 1,851 | +1 | +0.1% | 470,500 |
2004/11/17 | 1,849 | 1,872 | 1,840 | 1,850 | -13 | -0.7% | 550,800 |
2004/11/16 | 1,890 | 1,894 | 1,861 | 1,863 | -26 | -1.4% | 434,200 |
2004/11/15 | 1,861 | 1,896 | 1,861 | 1,889 | +30 | +1.6% | 633,000 |
2004/11/12 | 1,857 | 1,861 | 1,838 | 1,859 | -23 | -1.2% | 1,304,100 |
2004/11/11 | 1,900 | 1,924 | 1,882 | 1,882 | -13 | -0.7% | 365,200 |
2004/11/10 | 1,919 | 1,922 | 1,891 | 1,895 | -23 | -1.2% | 225,500 |
2004/11/09 | 1,920 | 1,929 | 1,902 | 1,918 | +2 | +0.1% | 453,500 |
2004/11/08 | 1,930 | 1,930 | 1,902 | 1,916 | -4 | -0.2% | 308,300 |
2004/11/05 | 1,926 | 1,943 | 1,901 | 1,920 | -20 | -1% | 357,000 |
2004/11/04 | 1,945 | 1,946 | 1,931 | 1,940 | +19 | +1% | 1,143,400 |
2004/11/02 | 1,892 | 1,925 | 1,891 | 1,921 | +48 | +2.6% | 1,040,500 |
2004/11/01 | 1,852 | 1,875 | 1,850 | 1,873 | +31 | +1.7% | 354,900 |
2004/10/29 | 1,883 | 1,883 | 1,837 | 1,842 | -32 | -1.7% | 296,100 |
4851~
4900
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