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 |
---|---|---|---|---|---|---|---|
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 |
2004/10/28 | 1,850 | 1,881 | 1,842 | 1,874 | +48 | +2.6% | 665,300 |
2004/10/27 | 1,830 | 1,842 | 1,810 | 1,826 | +33 | +1.8% | 618,500 |
2004/10/26 | 1,790 | 1,808 | 1,789 | 1,793 | -14 | -0.8% | 390,200 |
2004/10/25 | 1,790 | 1,821 | 1,790 | 1,807 | -30 | -1.6% | 287,000 |
2004/10/22 | 1,821 | 1,845 | 1,810 | 1,837 | +15 | +0.8% | 304,700 |
2004/10/21 | 1,836 | 1,836 | 1,810 | 1,822 | +4 | +0.2% | 450,000 |
2004/10/20 | 1,845 | 1,847 | 1,804 | 1,818 | -42 | -2.3% | 604,800 |
2004/10/19 | 1,829 | 1,860 | 1,815 | 1,860 | +78 | +4.4% | 724,300 |
2004/10/18 | 1,797 | 1,805 | 1,781 | 1,782 | -8 | -0.4% | 348,800 |
2004/10/15 | 1,800 | 1,800 | 1,782 | 1,790 | -15 | -0.8% | 542,700 |
2004/10/14 | 1,840 | 1,840 | 1,803 | 1,805 | -41 | -2.2% | 485,200 |
2004/10/13 | 1,847 | 1,869 | 1,844 | 1,846 | -10 | -0.5% | 231,000 |
2004/10/12 | 1,897 | 1,897 | 1,856 | 1,856 | -35 | -1.9% | 384,500 |
2004/10/08 | 1,900 | 1,903 | 1,882 | 1,891 | -15 | -0.8% | 318,700 |
2004/10/07 | 1,905 | 1,917 | 1,900 | 1,906 | +6 | +0.3% | 616,800 |
2004/10/06 | 1,883 | 1,906 | 1,870 | 1,900 | -3 | -0.2% | 446,200 |
2004/10/05 | 1,886 | 1,908 | 1,882 | 1,903 | +19 | +1% | 691,300 |
2004/10/04 | 1,850 | 1,889 | 1,848 | 1,884 | +49 | +2.7% | 591,300 |
2004/10/01 | 1,823 | 1,843 | 1,819 | 1,835 | -18 | -1% | 405,200 |
2004/09/30 | 1,800 | 1,853 | 1,798 | 1,853 | +65 | +3.6% | 647,000 |
2004/09/29 | 1,808 | 1,812 | 1,780 | 1,788 | ±0 | ±0% | 388,300 |
2004/09/28 | 1,786 | 1,805 | 1,785 | 1,788 | -18 | -1% | 414,300 |
2004/09/27 | 1,817 | 1,835 | 1,795 | 1,806 | -12 | -0.7% | 305,900 |
2004/09/24 | 1,829 | 1,829 | 1,811 | 1,818 | -14 | -0.8% | 374,400 |
2004/09/22 | 1,869 | 1,873 | 1,825 | 1,832 | -24 | -1.3% | 388,600 |
2004/09/21 | 1,850 | 1,868 | 1,850 | 1,856 | +1 | +0.1% | 215,400 |
2004/09/17 | 1,860 | 1,870 | 1,842 | 1,855 | -5 | -0.3% | 260,100 |
2004/09/16 | 1,852 | 1,890 | 1,851 | 1,860 | -5 | -0.3% | 426,700 |
2004/09/15 | 1,905 | 1,909 | 1,862 | 1,865 | -56 | -2.9% | 621,500 |
2004/09/14 | 1,903 | 1,924 | 1,901 | 1,921 | +31 | +1.6% | 741,100 |
2004/09/13 | 1,878 | 1,910 | 1,855 | 1,890 | +69 | +3.8% | 766,000 |
2004/09/10 | 1,830 | 1,850 | 1,814 | 1,821 | -39 | -2.1% | 1,026,100 |
2004/09/09 | 1,900 | 1,905 | 1,850 | 1,860 | -42 | -2.2% | 515,500 |
2004/09/08 | 1,913 | 1,925 | 1,901 | 1,902 | -7 | -0.4% | 531,400 |
2004/09/07 | 1,907 | 1,909 | 1,891 | 1,909 | +7 | +0.4% | 303,500 |
2004/09/06 | 1,910 | 1,913 | 1,885 | 1,902 | +31 | +1.7% | 950,900 |
4901~
4950
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