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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,730 | 3,746 | 3,675 | 3,731 | +14 | +0.4% | 1,075,000 |
| 2025/02/17 | 3,595 | 3,734 | 3,595 | 3,717 | +133 | +3.7% | 1,945,100 |
| 2025/02/14 | 3,716 | 3,730 | 3,528 | 3,584 | -146 | -3.9% | 2,148,800 |
| 2025/02/13 | 3,740 | 3,786 | 3,674 | 3,730 | -70 | -1.8% | 2,355,700 |
| 2025/02/12 | 3,764 | 3,811 | 3,761 | 3,800 | +36 | +1% | 1,104,500 |
| 2025/02/10 | 3,766 | 3,793 | 3,754 | 3,764 | -24 | -0.6% | 963,700 |
| 2025/02/07 | 3,800 | 3,806 | 3,783 | 3,788 | +8 | +0.2% | 668,000 |
| 2025/02/06 | 3,800 | 3,807 | 3,763 | 3,780 | -20 | -0.5% | 1,018,500 |
| 2025/02/05 | 3,795 | 3,839 | 3,768 | 3,800 | +33 | +0.9% | 598,700 |
| 2025/02/04 | 3,782 | 3,797 | 3,749 | 3,767 | +55 | +1.5% | 688,100 |
| 2025/02/03 | 3,781 | 3,788 | 3,681 | 3,712 | -139 | -3.6% | 1,200,300 |
| 2025/01/31 | 3,815 | 3,853 | 3,801 | 3,851 | +30 | +0.8% | 713,400 |
| 2025/01/30 | 3,800 | 3,826 | 3,776 | 3,821 | +21 | +0.6% | 724,900 |
| 2025/01/29 | 3,805 | 3,828 | 3,774 | 3,800 | -5 | -0.1% | 678,200 |
| 2025/01/28 | 3,719 | 3,807 | 3,710 | 3,805 | +16 | +0.4% | 977,700 |
| 2025/01/27 | 3,785 | 3,817 | 3,778 | 3,789 | +13 | +0.3% | 646,900 |
| 2025/01/24 | 3,760 | 3,817 | 3,760 | 3,776 | +17 | +0.5% | 800,000 |
| 2025/01/23 | 3,800 | 3,807 | 3,746 | 3,759 | -24 | -0.6% | 1,135,900 |
| 2025/01/22 | 3,804 | 3,845 | 3,777 | 3,783 | -20 | -0.5% | 1,078,000 |
| 2025/01/21 | 3,820 | 3,858 | 3,777 | 3,803 | +45 | +1.2% | 1,640,800 |
| 2025/01/20 | 3,659 | 3,758 | 3,650 | 3,758 | +100 | +2.7% | 817,500 |
| 2025/01/17 | 3,581 | 3,658 | 3,557 | 3,658 | +77 | +2.2% | 1,402,000 |
| 2025/01/16 | 3,535 | 3,581 | 3,525 | 3,581 | +79 | +2.3% | 1,447,700 |
| 2025/01/15 | 3,509 | 3,559 | 3,489 | 3,502 | -2 | -0.1% | 931,100 |
| 2025/01/14 | 3,541 | 3,541 | 3,471 | 3,504 | -59 | -1.7% | 1,181,400 |
| 2025/01/10 | 3,559 | 3,615 | 3,547 | 3,563 | -47 | -1.3% | 726,200 |
| 2025/01/09 | 3,659 | 3,660 | 3,571 | 3,610 | -55 | -1.5% | 991,800 |
| 2025/01/08 | 3,644 | 3,669 | 3,627 | 3,665 | -49 | -1.3% | 855,500 |
| 2025/01/07 | 3,702 | 3,738 | 3,667 | 3,714 | +32 | +0.9% | 1,304,500 |
| 2025/01/06 | 3,680 | 3,724 | 3,660 | 3,682 | +2 | +0.1% | 1,625,800 |
| 2024/12/30 | 3,714 | 3,717 | 3,660 | 3,680 | -19 | -0.5% | 429,700 |
| 2024/12/27 | 3,679 | 3,714 | 3,666 | 3,699 | -4 | -0.1% | 708,400 |
| 2024/12/26 | 3,603 | 3,716 | 3,598 | 3,703 | +99 | +2.7% | 918,100 |
| 2024/12/25 | 3,579 | 3,604 | 3,565 | 3,604 | +31 | +0.9% | 352,100 |
| 2024/12/24 | 3,656 | 3,656 | 3,563 | 3,573 | -80 | -2.2% | 450,900 |
| 2024/12/23 | 3,655 | 3,679 | 3,601 | 3,653 | +13 | +0.4% | 720,000 |
| 2024/12/20 | 3,640 | 3,683 | 3,622 | 3,640 | +34 | +0.9% | 1,330,800 |
| 2024/12/19 | 3,565 | 3,635 | 3,550 | 3,606 | -53 | -1.4% | 1,241,500 |
| 2024/12/18 | 3,639 | 3,705 | 3,633 | 3,659 | -6 | -0.2% | 659,300 |
| 2024/12/17 | 3,645 | 3,707 | 3,626 | 3,665 | +19 | +0.5% | 714,300 |
| 2024/12/16 | 3,610 | 3,672 | 3,596 | 3,646 | +46 | +1.3% | 699,500 |
| 2024/12/13 | 3,584 | 3,633 | 3,580 | 3,600 | -54 | -1.5% | 731,000 |
| 2024/12/12 | 3,625 | 3,670 | 3,602 | 3,654 | +39 | +1.1% | 1,060,500 |
| 2024/12/11 | 3,593 | 3,625 | 3,553 | 3,615 | +36 | +1% | 662,500 |
| 2024/12/10 | 3,612 | 3,661 | 3,579 | 3,579 | +16 | +0.4% | 814,700 |
| 2024/12/09 | 3,604 | 3,622 | 3,563 | 3,563 | -37 | -1% | 789,400 |
| 2024/12/06 | 3,585 | 3,605 | 3,562 | 3,600 | -20 | -0.6% | 965,000 |
| 2024/12/05 | 3,655 | 3,657 | 3,590 | 3,620 | -20 | -0.5% | 742,900 |
| 2024/12/04 | 3,689 | 3,689 | 3,605 | 3,640 | -49 | -1.3% | 838,300 |
| 2024/12/03 | 3,682 | 3,737 | 3,658 | 3,689 | +7 | +0.2% | 1,071,200 |
51～
100
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
