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 |
---|---|---|---|---|---|---|---|
2002/03/08 | 2,765 | 2,775 | 2,630 | 2,710 | -55 | -2% | 677,500 |
2002/03/07 | 2,750 | 2,795 | 2,720 | 2,765 | +5 | +0.2% | 323,300 |
2002/03/06 | 2,750 | 2,825 | 2,720 | 2,760 | +20 | +0.7% | 456,400 |
2002/03/05 | 2,900 | 2,920 | 2,725 | 2,740 | -30 | -1.1% | 680,400 |
2002/03/04 | 2,525 | 2,780 | 2,525 | 2,770 | +260 | +10.4% | 1,086,900 |
2002/03/01 | 2,560 | 2,610 | 2,505 | 2,510 | -10 | -0.4% | 565,700 |
2002/02/28 | 2,545 | 2,620 | 2,520 | 2,520 | ±0 | ±0% | 637,800 |
2002/02/27 | 2,435 | 2,520 | 2,435 | 2,520 | +75 | +3.1% | 387,600 |
2002/02/26 | 2,500 | 2,510 | 2,425 | 2,445 | -30 | -1.2% | 390,000 |
2002/02/25 | 2,495 | 2,500 | 2,460 | 2,475 | +20 | +0.8% | 280,200 |
2002/02/22 | 2,390 | 2,480 | 2,360 | 2,455 | +35 | +1.4% | 298,400 |
2002/02/21 | 2,305 | 2,435 | 2,300 | 2,420 | +195 | +8.8% | 467,200 |
2002/02/20 | 2,300 | 2,305 | 2,225 | 2,225 | -145 | -6.1% | 652,000 |
2002/02/19 | 2,355 | 2,400 | 2,345 | 2,370 | +25 | +1.1% | 468,500 |
2002/02/18 | 2,310 | 2,365 | 2,280 | 2,345 | -5 | -0.2% | 261,400 |
2002/02/15 | 2,300 | 2,360 | 2,225 | 2,350 | +70 | +3.1% | 763,000 |
2002/02/14 | 2,190 | 2,295 | 2,180 | 2,280 | +145 | +6.8% | 991,800 |
2002/02/13 | 2,060 | 2,150 | 2,050 | 2,135 | +65 | +3.1% | 569,500 |
2002/02/12 | 1,968 | 2,090 | 1,968 | 2,070 | +162 | +8.5% | 467,500 |
2002/02/08 | 1,852 | 1,920 | 1,849 | 1,908 | +60 | +3.2% | 326,600 |
2002/02/07 | 1,815 | 1,877 | 1,810 | 1,848 | +58 | +3.2% | 300,100 |
2002/02/06 | 1,803 | 1,861 | 1,780 | 1,790 | -25 | -1.4% | 467,800 |
2002/02/05 | 1,778 | 1,886 | 1,776 | 1,815 | +33 | +1.9% | 599,700 |
2002/02/04 | 1,820 | 1,822 | 1,780 | 1,782 | -78 | -4.2% | 424,400 |
2002/02/01 | 1,882 | 1,890 | 1,829 | 1,860 | -22 | -1.2% | 249,200 |
2002/01/31 | 1,910 | 1,920 | 1,850 | 1,882 | -58 | -3% | 519,900 |
2002/01/30 | 1,906 | 1,950 | 1,906 | 1,940 | -56 | -2.8% | 232,400 |
2002/01/29 | 2,045 | 2,085 | 1,989 | 1,996 | -99 | -4.7% | 227,300 |
2002/01/28 | 2,045 | 2,100 | 2,045 | 2,095 | +20 | +1% | 241,700 |
2002/01/25 | 2,075 | 2,095 | 2,010 | 2,075 | +40 | +2% | 234,100 |
2002/01/24 | 2,000 | 2,050 | 1,991 | 2,035 | +10 | +0.5% | 239,100 |
2002/01/23 | 1,990 | 2,030 | 1,980 | 2,025 | -10 | -0.5% | 146,200 |
2002/01/22 | 2,020 | 2,040 | 2,000 | 2,035 | +10 | +0.5% | 139,000 |
2002/01/21 | 2,035 | 2,045 | 2,015 | 2,025 | -25 | -1.2% | 104,400 |
2002/01/18 | 2,025 | 2,070 | 1,996 | 2,050 | +51 | +2.6% | 122,000 |
2002/01/17 | 1,951 | 2,040 | 1,951 | 1,999 | -1 | -0.1% | 582,300 |
2002/01/16 | 2,010 | 2,070 | 1,983 | 2,000 | -65 | -3.1% | 490,700 |
2002/01/15 | 2,070 | 2,110 | 2,045 | 2,065 | -105 | -4.8% | 401,400 |
2002/01/11 | 2,160 | 2,240 | 2,080 | 2,170 | -110 | -4.8% | 616,900 |
2002/01/10 | 2,200 | 2,290 | 2,180 | 2,280 | +115 | +5.3% | 885,400 |
2002/01/09 | 2,045 | 2,170 | 2,010 | 2,165 | +115 | +5.6% | 789,900 |
2002/01/08 | 2,000 | 2,090 | 1,991 | 2,050 | +70 | +3.5% | 547,000 |
2002/01/07 | 1,989 | 2,000 | 1,950 | 1,980 | +10 | +0.5% | 197,800 |
2002/01/04 | 1,902 | 1,970 | 1,902 | 1,970 | +58 | +3% | 216,000 |
2001/12/28 | 1,880 | 1,912 | 1,860 | 1,912 | +62 | +3.4% | 102,600 |
2001/12/27 | 1,781 | 1,850 | 1,780 | 1,850 | +49 | +2.7% | 109,000 |
2001/12/26 | 1,769 | 1,820 | 1,760 | 1,801 | +32 | +1.8% | 120,800 |
2001/12/25 | 1,720 | 1,795 | 1,703 | 1,769 | +19 | +1.1% | 160,200 |
2001/12/21 | 1,804 | 1,804 | 1,740 | 1,750 | -75 | -4.1% | 292,600 |
2001/12/20 | 1,816 | 1,890 | 1,801 | 1,825 | -5 | -0.3% | 271,400 |
5551~
5600
件表示中 / 5805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 | 256,500円 | +3.7% | +13.9% | 1.95% | 15.12倍 | 0.79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 |
アマノ | 444,000円 | +4.7% | +5.5% | 3.27% | 21.82倍 | 2.42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 | 727,000円 | +6.4% | +5.9% | 1.46% | 18.98倍 | 3.28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 | 249,800円 | -3.0% | -42.6% | 3.20% | 32.26倍 | 1.12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 |
ハーモニック | 282,500円 | +4.9% | +373.7% | 0.71% | 134.20倍 | 3.38倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム