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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,010 | 4,019 | 3,965 | 3,997 | -22 | -0.5% | 792,500 |
| 2025/08/19 | 4,041 | 4,048 | 4,015 | 4,019 | -22 | -0.5% | 724,900 |
| 2025/08/18 | 4,040 | 4,046 | 4,012 | 4,041 | -15 | -0.4% | 535,400 |
| 2025/08/15 | 4,042 | 4,065 | 4,006 | 4,056 | +10 | +0.2% | 661,400 |
| 2025/08/14 | 4,096 | 4,098 | 4,043 | 4,046 | -60 | -1.5% | 512,400 |
| 2025/08/13 | 4,102 | 4,134 | 4,087 | 4,106 | -19 | -0.5% | 708,600 |
| 2025/08/12 | 4,117 | 4,142 | 4,091 | 4,125 | +8 | +0.2% | 716,100 |
| 2025/08/08 | 3,995 | 4,133 | 3,983 | 4,117 | -8 | -0.2% | 1,813,500 |
| 2025/08/07 | 4,240 | 4,350 | 4,111 | 4,125 | -177 | -4.1% | 2,088,800 |
| 2025/08/06 | 4,335 | 4,350 | 4,296 | 4,302 | -33 | -0.8% | 645,100 |
| 2025/08/05 | 4,307 | 4,360 | 4,287 | 4,335 | +67 | +1.6% | 874,400 |
| 2025/08/04 | 4,200 | 4,283 | 4,200 | 4,268 | -39 | -0.9% | 512,400 |
| 2025/08/01 | 4,272 | 4,345 | 4,254 | 4,307 | +39 | +0.9% | 835,300 |
| 2025/07/31 | 4,234 | 4,289 | 4,222 | 4,268 | +83 | +2% | 666,700 |
| 2025/07/30 | 4,203 | 4,203 | 4,160 | 4,185 | +5 | +0.1% | 460,500 |
| 2025/07/29 | 4,165 | 4,195 | 4,151 | 4,180 | -17 | -0.4% | 620,100 |
| 2025/07/28 | 4,200 | 4,220 | 4,176 | 4,197 | +20 | +0.5% | 672,900 |
| 2025/07/25 | 4,173 | 4,177 | 4,136 | 4,177 | -5 | -0.1% | 701,100 |
| 2025/07/24 | 4,100 | 4,235 | 4,100 | 4,182 | +151 | +3.7% | 1,169,700 |
| 2025/07/23 | 3,957 | 4,045 | 3,957 | 4,031 | +155 | +4% | 1,096,000 |
| 2025/07/22 | 3,900 | 3,919 | 3,835 | 3,876 | -7 | -0.2% | 506,300 |
| 2025/07/18 | 3,882 | 3,886 | 3,857 | 3,883 | +23 | +0.6% | 423,400 |
| 2025/07/17 | 3,851 | 3,870 | 3,812 | 3,860 | +8 | +0.2% | 616,400 |
| 2025/07/16 | 3,866 | 3,882 | 3,832 | 3,852 | -24 | -0.6% | 536,300 |
| 2025/07/15 | 3,860 | 3,878 | 3,846 | 3,876 | +22 | +0.6% | 534,600 |
| 2025/07/14 | 3,860 | 3,868 | 3,818 | 3,854 | -16 | -0.4% | 726,400 |
| 2025/07/11 | 3,844 | 3,893 | 3,833 | 3,870 | +26 | +0.7% | 912,000 |
| 2025/07/10 | 3,850 | 3,860 | 3,823 | 3,844 | -24 | -0.6% | 698,100 |
| 2025/07/09 | 3,877 | 3,897 | 3,847 | 3,868 | +5 | +0.1% | 628,900 |
| 2025/07/08 | 3,851 | 3,882 | 3,830 | 3,863 | +25 | +0.7% | 968,900 |
| 2025/07/07 | 3,886 | 3,893 | 3,835 | 3,838 | -92 | -2.3% | 689,600 |
| 2025/07/04 | 3,925 | 3,970 | 3,890 | 3,930 | +8 | +0.2% | 634,500 |
| 2025/07/03 | 3,848 | 3,936 | 3,837 | 3,922 | +90 | +2.3% | 854,300 |
| 2025/07/02 | 3,790 | 3,862 | 3,783 | 3,832 | +13 | +0.3% | 670,700 |
| 2025/07/01 | 3,880 | 3,920 | 3,809 | 3,819 | -38 | -1% | 709,300 |
| 2025/06/30 | 3,872 | 3,889 | 3,831 | 3,857 | +7 | +0.2% | 725,500 |
| 2025/06/27 | 3,823 | 3,878 | 3,817 | 3,850 | -63 | -1.6% | 1,095,500 |
| 2025/06/26 | 3,900 | 3,932 | 3,891 | 3,913 | +13 | +0.3% | 1,126,100 |
| 2025/06/25 | 3,895 | 3,904 | 3,860 | 3,900 | +24 | +0.6% | 596,500 |
| 2025/06/24 | 3,896 | 3,919 | 3,866 | 3,876 | +25 | +0.6% | 672,700 |
| 2025/06/23 | 3,861 | 3,886 | 3,838 | 3,851 | -17 | -0.4% | 559,000 |
| 2025/06/20 | 3,835 | 3,881 | 3,830 | 3,868 | +29 | +0.8% | 1,266,100 |
| 2025/06/19 | 3,890 | 3,902 | 3,839 | 3,839 | -81 | -2.1% | 489,800 |
| 2025/06/18 | 3,870 | 3,925 | 3,870 | 3,920 | +50 | +1.3% | 522,100 |
| 2025/06/17 | 3,907 | 3,913 | 3,867 | 3,870 | +6 | +0.2% | 718,400 |
| 2025/06/16 | 3,914 | 3,914 | 3,855 | 3,864 | -12 | -0.3% | 674,200 |
| 2025/06/13 | 3,900 | 3,915 | 3,852 | 3,876 | -62 | -1.6% | 755,700 |
| 2025/06/12 | 3,972 | 3,983 | 3,908 | 3,938 | -46 | -1.2% | 680,000 |
| 2025/06/11 | 3,985 | 4,008 | 3,958 | 3,984 | -1 | ±0% | 416,700 |
| 2025/06/10 | 3,988 | 4,028 | 3,983 | 3,985 | +10 | +0.3% | 510,400 |
1～
50
件表示中 / 6000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 | 399,700円 | +3.0% | +30.4% | 6.15% | 24.87倍 | 1.38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 |
| アマダ | 176,700円 | +2.1% | -18.6% | 3.51% | 18.20倍 | 1.09倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| オルガノ | 1,136,000円 | +7.2% | +9.0% | 1.50% | 20.01倍 | 4.32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 |
| ＤＭＧ森精 | 328,500円 | -5.7% | -16.5% | 3.20% | 23.29倍 | 1.51倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| 三井海洋 | 682,000円 | -11.6% | +36.4% | 1.76% | 10.92倍 | 2.51倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
