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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/12/02 | 3,600 | 3,702 | 3,597 | 3,682 | +73 | +2% | 835,700 |
| 2024/11/29 | 3,609 | 3,635 | 3,578 | 3,609 | -22 | -0.6% | 992,100 |
| 2024/11/28 | 3,613 | 3,678 | 3,582 | 3,631 | +13 | +0.4% | 893,500 |
| 2024/11/27 | 3,682 | 3,701 | 3,551 | 3,618 | -80 | -2.2% | 1,397,200 |
| 2024/11/26 | 3,668 | 3,750 | 3,652 | 3,698 | +14 | +0.4% | 1,447,400 |
| 2024/11/25 | 3,708 | 3,778 | 3,663 | 3,684 | +94 | +2.6% | 1,905,800 |
| 2024/11/22 | 3,525 | 3,630 | 3,512 | 3,590 | +115 | +3.3% | 1,688,200 |
| 2024/11/21 | 3,430 | 3,515 | 3,403 | 3,475 | +38 | +1.1% | 1,625,300 |
| 2024/11/20 | 3,430 | 3,492 | 3,413 | 3,437 | +1 | ±0% | 1,577,500 |
| 2024/11/19 | 3,322 | 3,463 | 3,307 | 3,436 | +164 | +5% | 2,045,900 |
| 2024/11/18 | 3,316 | 3,364 | 3,262 | 3,272 | -67 | -2% | 1,729,600 |
| 2024/11/15 | 3,511 | 3,518 | 3,291 | 3,339 | -83 | -2.4% | 2,417,500 |
| 2024/11/14 | 3,430 | 3,473 | 3,292 | 3,422 | +342 | +11.1% | 5,815,200 |
| 2024/11/13 | 3,080 | 3,080 | 3,080 | 3,080 | +500 | +19.4% | 629,000 |
| 2024/11/12 | 2,612 | 2,644 | 2,564 | 2,580 | -45.5 | -1.7% | 1,236,800 |
| 2024/11/11 | 2,660 | 2,674.5 | 2,615 | 2,625.5 | -46.5 | -1.7% | 591,700 |
| 2024/11/08 | 2,656.5 | 2,677.5 | 2,632.5 | 2,672 | +26 | +1% | 761,300 |
| 2024/11/07 | 2,630 | 2,671 | 2,612 | 2,646 | +44 | +1.7% | 790,200 |
| 2024/11/06 | 2,547.5 | 2,625.5 | 2,547 | 2,602 | +67 | +2.6% | 562,600 |
| 2024/11/05 | 2,569 | 2,605.5 | 2,524 | 2,535 | +16 | +0.6% | 612,600 |
| 2024/11/01 | 2,510 | 2,557 | 2,503.5 | 2,519 | -46 | -1.8% | 473,000 |
| 2024/10/31 | 2,560 | 2,572 | 2,533.5 | 2,565 | ±0 | ±0% | 486,000 |
| 2024/10/30 | 2,550 | 2,582 | 2,546 | 2,565 | +21 | +0.8% | 774,100 |
| 2024/10/29 | 2,540 | 2,548.5 | 2,516 | 2,544 | +10.5 | +0.4% | 537,600 |
| 2024/10/28 | 2,468.5 | 2,538 | 2,457 | 2,533.5 | +75.5 | +3.1% | 467,500 |
| 2024/10/25 | 2,458 | 2,477 | 2,433.5 | 2,458 | +3 | +0.1% | 403,600 |
151～
200
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% | 24.88倍 | 1.39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 | 1.50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
