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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,525 | 3,547 | 3,492 | 3,525 | +19 | +0.5% | 376,800 |
| 2025/05/01 | 3,519 | 3,526 | 3,474 | 3,506 | -7 | -0.2% | 329,900 |
| 2025/04/30 | 3,469 | 3,516 | 3,437 | 3,513 | +29 | +0.8% | 571,600 |
| 2025/04/28 | 3,524 | 3,536 | 3,470 | 3,484 | +4 | +0.1% | 394,800 |
| 2025/04/25 | 3,433 | 3,500 | 3,433 | 3,480 | +47 | +1.4% | 317,800 |
| 2025/04/24 | 3,459 | 3,492 | 3,420 | 3,433 | +44 | +1.3% | 464,300 |
| 2025/04/23 | 3,393 | 3,399 | 3,348 | 3,389 | +96 | +2.9% | 425,000 |
| 2025/04/22 | 3,292 | 3,334 | 3,275 | 3,293 | -22 | -0.7% | 457,500 |
| 2025/04/21 | 3,398 | 3,408 | 3,314 | 3,315 | -79 | -2.3% | 709,600 |
| 2025/04/18 | 3,408 | 3,432 | 3,367 | 3,394 | +11 | +0.3% | 699,500 |
| 2025/04/17 | 3,331 | 3,394 | 3,323 | 3,383 | +42 | +1.3% | 512,300 |
| 2025/04/16 | 3,404 | 3,409 | 3,294 | 3,341 | -63 | -1.9% | 750,200 |
| 2025/04/15 | 3,430 | 3,461 | 3,394 | 3,404 | +31 | +0.9% | 596,800 |
| 2025/04/14 | 3,413 | 3,431 | 3,357 | 3,373 | -15 | -0.4% | 613,400 |
| 2025/04/11 | 3,299 | 3,411 | 3,279 | 3,388 | -184 | -5.2% | 1,215,200 |
| 2025/04/10 | 3,551 | 3,572 | 3,381 | 3,572 | +511 | +16.7% | 2,048,700 |
| 2025/04/09 | 3,114 | 3,122 | 2,971 | 3,061 | -123 | -3.9% | 1,362,500 |
| 2025/04/08 | 3,165 | 3,272 | 3,154 | 3,184 | +203 | +6.8% | 1,236,600 |
| 2025/04/07 | 3,050 | 3,106 | 2,974.5 | 2,981 | -327 | -9.9% | 2,141,700 |
| 2025/04/04 | 3,334 | 3,346 | 3,205 | 3,308 | -177 | -5.1% | 1,231,100 |
| 2025/04/03 | 3,453 | 3,527 | 3,437 | 3,485 | -142 | -3.9% | 1,085,600 |
| 2025/04/02 | 3,675 | 3,675 | 3,604 | 3,627 | -11 | -0.3% | 503,600 |
| 2025/04/01 | 3,645 | 3,679 | 3,620 | 3,638 | +8 | +0.2% | 695,100 |
| 2025/03/31 | 3,688 | 3,692 | 3,609 | 3,630 | -151 | -4% | 744,300 |
| 2025/03/28 | 3,884 | 3,909 | 3,757 | 3,781 | -93 | -2.4% | 575,500 |
| 2025/03/27 | 3,805 | 3,874 | 3,790 | 3,874 | +4 | +0.1% | 779,900 |
| 2025/03/26 | 3,835 | 3,875 | 3,798 | 3,870 | +53 | +1.4% | 525,700 |
| 2025/03/25 | 3,835 | 3,835 | 3,777 | 3,817 | +28 | +0.7% | 663,400 |
| 2025/03/24 | 3,864 | 3,869 | 3,755 | 3,789 | -70 | -1.8% | 629,800 |
| 2025/03/21 | 3,871 | 3,901 | 3,832 | 3,859 | -37 | -0.9% | 666,700 |
| 2025/03/19 | 3,892 | 3,939 | 3,881 | 3,896 | +23 | +0.6% | 722,100 |
| 2025/03/18 | 3,954 | 4,010 | 3,869 | 3,873 | +33 | +0.9% | 1,014,600 |
| 2025/03/17 | 3,842 | 3,868 | 3,824 | 3,840 | +55 | +1.5% | 432,600 |
| 2025/03/14 | 3,725 | 3,804 | 3,711 | 3,785 | +56 | +1.5% | 508,000 |
| 2025/03/13 | 3,824 | 3,874 | 3,729 | 3,729 | +13 | +0.3% | 946,900 |
| 2025/03/12 | 3,649 | 3,764 | 3,648 | 3,716 | +55 | +1.5% | 707,000 |
| 2025/03/11 | 3,668 | 3,683 | 3,586 | 3,661 | -77 | -2.1% | 1,314,900 |
| 2025/03/10 | 3,800 | 3,804 | 3,721 | 3,738 | -62 | -1.6% | 884,500 |
| 2025/03/07 | 3,755 | 3,804 | 3,721 | 3,800 | -76 | -2% | 1,051,400 |
| 2025/03/06 | 3,878 | 3,885 | 3,786 | 3,876 | -2 | -0.1% | 1,542,500 |
| 2025/03/05 | 3,884 | 3,936 | 3,858 | 3,878 | -6 | -0.2% | 885,000 |
| 2025/03/04 | 3,859 | 3,885 | 3,825 | 3,884 | -9 | -0.2% | 1,169,500 |
| 2025/03/03 | 3,828 | 3,923 | 3,762 | 3,893 | +97 | +2.6% | 974,600 |
| 2025/02/28 | 3,750 | 3,804 | 3,733 | 3,796 | +18 | +0.5% | 996,500 |
| 2025/02/27 | 3,770 | 3,830 | 3,761 | 3,778 | +23 | +0.6% | 1,142,900 |
| 2025/02/26 | 3,844 | 3,847 | 3,735 | 3,755 | -89 | -2.3% | 912,900 |
| 2025/02/25 | 3,756 | 3,847 | 3,736 | 3,844 | +32 | +0.8% | 869,000 |
| 2025/02/21 | 3,705 | 3,812 | 3,698 | 3,812 | +108 | +2.9% | 1,828,800 |
| 2025/02/20 | 3,725 | 3,729 | 3,665 | 3,704 | -41 | -1.1% | 912,400 |
| 2025/02/19 | 3,731 | 3,782 | 3,718 | 3,745 | +14 | +0.4% | 764,300 |
1～
50
件表示中 / 5926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 | 352,500円 | +3.0% | +30.4% | 4.16% | 21.94倍 | 1.03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 |
| 栗田工 | 469,000円 | +6.2% | -23.7% | 1.96% | 25.99倍 | 1.58倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| アマダ | 145,300円 | +0.4% | -8.7% | 4.27% | 12.97倍 | 0.90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 |
| フジテック | 560,000円 | +5.5% | +4.2% | 2.95% | 30.78倍 | 2.86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 |
| 日製鋼 | 576,100円 | +6.9% | +12.8% | 1.32% | 26.50倍 | 2.34倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム
