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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 2,970.5 | 3,015 | 2,947 | 3,004 | -4 | -0.1% | 499,100 |
| 2024/05/29 | 3,060 | 3,060 | 2,998 | 3,008 | -71 | -2.3% | 388,600 |
| 2024/05/28 | 3,115 | 3,125 | 3,075 | 3,079 | -36 | -1.2% | 324,300 |
| 2024/05/27 | 3,082 | 3,115 | 3,056 | 3,115 | +32 | +1% | 412,600 |
| 2024/05/24 | 3,070 | 3,100 | 3,043 | 3,083 | -6 | -0.2% | 455,300 |
| 2024/05/23 | 3,080 | 3,117 | 3,071 | 3,089 | +24 | +0.8% | 672,500 |
| 2024/05/22 | 3,121 | 3,121 | 3,059 | 3,065 | -86 | -2.7% | 732,800 |
| 2024/05/21 | 3,210 | 3,240 | 3,145 | 3,151 | -60 | -1.9% | 501,000 |
| 2024/05/20 | 3,195 | 3,222 | 3,168 | 3,211 | +16 | +0.5% | 534,700 |
| 2024/05/17 | 3,200 | 3,215 | 3,150 | 3,195 | -62 | -1.9% | 659,100 |
| 2024/05/16 | 3,400 | 3,410 | 3,240 | 3,257 | -106 | -3.2% | 1,177,900 |
| 2024/05/15 | 3,480 | 3,496 | 3,330 | 3,363 | -113 | -3.3% | 860,300 |
| 2024/05/14 | 3,479 | 3,517 | 3,411 | 3,476 | -4 | -0.1% | 594,000 |
| 2024/05/13 | 3,374 | 3,485 | 3,374 | 3,480 | +39 | +1.1% | 983,200 |
| 2024/05/10 | 3,520 | 3,555 | 3,370 | 3,441 | -62 | -1.8% | 887,700 |
| 2024/05/09 | 3,534 | 3,560 | 3,502 | 3,503 | -20 | -0.6% | 528,500 |
| 2024/05/08 | 3,529 | 3,548 | 3,485 | 3,523 | -16 | -0.5% | 420,200 |
| 2024/05/07 | 3,544 | 3,566 | 3,494 | 3,539 | +75 | +2.2% | 554,700 |
| 2024/05/02 | 3,446 | 3,481 | 3,446 | 3,464 | -2 | -0.1% | 312,300 |
| 2024/05/01 | 3,419 | 3,470 | 3,412 | 3,466 | +4 | +0.1% | 263,400 |
| 2024/04/30 | 3,431 | 3,487 | 3,402 | 3,462 | +16 | +0.5% | 606,800 |
| 2024/04/26 | 3,387 | 3,470 | 3,366 | 3,446 | +77 | +2.3% | 493,800 |
| 2024/04/25 | 3,400 | 3,416 | 3,364 | 3,369 | -54 | -1.6% | 432,600 |
| 2024/04/24 | 3,350 | 3,432 | 3,340 | 3,423 | +111 | +3.4% | 614,400 |
| 2024/04/23 | 3,334 | 3,365 | 3,289 | 3,312 | +8 | +0.2% | 376,200 |
| 2024/04/22 | 3,300 | 3,333 | 3,280 | 3,304 | +38 | +1.2% | 505,400 |
| 2024/04/19 | 3,369 | 3,369 | 3,240 | 3,266 | -168 | -4.9% | 1,028,600 |
| 2024/04/18 | 3,427 | 3,468 | 3,399 | 3,434 | +6 | +0.2% | 281,300 |
| 2024/04/17 | 3,511 | 3,520 | 3,414 | 3,428 | -53 | -1.5% | 370,900 |
| 2024/04/16 | 3,500 | 3,529 | 3,450 | 3,481 | -71 | -2% | 570,200 |
| 2024/04/15 | 3,566 | 3,587 | 3,534 | 3,552 | -36 | -1% | 468,900 |
| 2024/04/12 | 3,620 | 3,640 | 3,569 | 3,588 | -4 | -0.1% | 346,200 |
| 2024/04/11 | 3,529 | 3,598 | 3,519 | 3,592 | +15 | +0.4% | 397,900 |
| 2024/04/10 | 3,580 | 3,597 | 3,562 | 3,577 | +1 | ±0% | 370,900 |
| 2024/04/09 | 3,508 | 3,581 | 3,500 | 3,576 | +79 | +2.3% | 398,000 |
| 2024/04/08 | 3,543 | 3,547 | 3,482 | 3,497 | -19 | -0.5% | 607,700 |
| 2024/04/05 | 3,537 | 3,542 | 3,465 | 3,516 | -90 | -2.5% | 599,300 |
| 2024/04/04 | 3,553 | 3,628 | 3,529 | 3,606 | +104 | +3% | 698,400 |
| 2024/04/03 | 3,517 | 3,533 | 3,446 | 3,502 | -33 | -0.9% | 702,100 |
| 2024/04/02 | 3,622 | 3,634 | 3,530 | 3,535 | -78 | -2.2% | 880,900 |
| 2024/04/01 | 3,559 | 3,674 | 3,538 | 3,613 | +82 | +2.3% | 1,383,100 |
| 2024/03/29 | 3,525 | 3,547 | 3,476 | 3,531 | -9 | -0.3% | 601,900 |
| 2024/03/28 | 3,467 | 3,581 | 3,403 | 3,540 | +143 | +4.2% | 1,628,900 |
| 2024/03/27 | 3,420 | 3,420 | 3,375 | 3,397 | +5 | +0.1% | 801,900 |
| 2024/03/26 | 3,386 | 3,413 | 3,340 | 3,392 | +41 | +1.2% | 644,900 |
| 2024/03/25 | 3,341 | 3,381 | 3,332 | 3,351 | -19 | -0.6% | 518,600 |
| 2024/03/22 | 3,376 | 3,376 | 3,340 | 3,370 | +29 | +0.9% | 410,000 |
| 2024/03/21 | 3,383 | 3,395 | 3,323 | 3,341 | -23 | -0.7% | 534,600 |
| 2024/03/19 | 3,324 | 3,370 | 3,312 | 3,364 | +23 | +0.7% | 426,800 |
| 2024/03/18 | 3,282 | 3,343 | 3,256 | 3,341 | +86 | +2.6% | 389,500 |
301～
350
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
