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 |
---|---|---|---|---|---|---|---|
2005/02/03 | 2,130 | 2,155 | 2,120 | 2,155 | +45 | +2.1% | 807,000 |
2005/02/02 | 2,120 | 2,130 | 2,090 | 2,110 | +15 | +0.7% | 301,000 |
2005/02/01 | 2,100 | 2,105 | 2,085 | 2,095 | +30 | +1.5% | 392,100 |
2005/01/31 | 2,050 | 2,085 | 2,040 | 2,065 | +30 | +1.5% | 383,000 |
2005/01/28 | 2,050 | 2,065 | 2,030 | 2,035 | -30 | -1.5% | 510,300 |
2005/01/27 | 2,105 | 2,130 | 2,055 | 2,065 | -30 | -1.4% | 523,800 |
2005/01/26 | 2,075 | 2,105 | 2,065 | 2,095 | +50 | +2.4% | 569,300 |
2005/01/25 | 2,085 | 2,085 | 2,045 | 2,045 | -55 | -2.6% | 566,500 |
2005/01/24 | 2,055 | 2,110 | 2,055 | 2,100 | +15 | +0.7% | 583,000 |
2005/01/21 | 2,060 | 2,100 | 2,045 | 2,085 | +15 | +0.7% | 955,600 |
2005/01/20 | 2,080 | 2,090 | 2,070 | 2,070 | -35 | -1.7% | 879,100 |
2005/01/19 | 2,150 | 2,165 | 2,100 | 2,105 | -65 | -3% | 1,085,900 |
2005/01/18 | 2,190 | 2,190 | 2,155 | 2,170 | -10 | -0.5% | 609,700 |
2005/01/17 | 2,175 | 2,190 | 2,170 | 2,180 | -35 | -1.6% | 1,345,200 |
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 |
4851~
4900
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