ＴＢＫ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 288 | 291 | 288 | 291 | +3 | +1% | 25,000 |
| 2025/06/26 | 288 | 289 | 286 | 288 | +3 | +1.1% | 37,000 |
| 2025/06/25 | 289 | 289 | 285 | 285 | -3 | -1% | 32,300 |
| 2025/06/24 | 287 | 288 | 286 | 288 | +1 | +0.3% | 42,500 |
| 2025/06/23 | 286 | 287 | 284 | 287 | +1 | +0.3% | 24,200 |
| 2025/06/20 | 287 | 287 | 284 | 286 | -1 | -0.3% | 22,700 |
| 2025/06/19 | 287 | 287 | 285 | 287 | +1 | +0.3% | 17,700 |
| 2025/06/18 | 286 | 286 | 284 | 286 | ±0 | ±0% | 31,500 |
| 2025/06/17 | 287 | 287 | 284 | 286 | ±0 | ±0% | 18,500 |
| 2025/06/16 | 287 | 287 | 285 | 286 | ±0 | ±0% | 19,300 |
| 2025/06/13 | 287 | 287 | 285 | 286 | -1 | -0.3% | 22,300 |
| 2025/06/12 | 287 | 287 | 284 | 287 | +1 | +0.3% | 26,300 |
| 2025/06/11 | 287 | 287 | 285 | 286 | -1 | -0.3% | 18,200 |
| 2025/06/10 | 288 | 288 | 285 | 287 | ±0 | ±0% | 32,200 |
| 2025/06/09 | 287 | 288 | 285 | 287 | ±0 | ±0% | 31,000 |
| 2025/06/06 | 285 | 287 | 284 | 287 | +3 | +1.1% | 18,400 |
| 2025/06/05 | 286 | 287 | 284 | 284 | -2 | -0.7% | 22,800 |
| 2025/06/04 | 285 | 286 | 285 | 286 | +1 | +0.4% | 16,600 |
| 2025/06/03 | 290 | 290 | 283 | 285 | -2 | -0.7% | 24,800 |
| 2025/06/02 | 287 | 287 | 285 | 287 | +1 | +0.3% | 43,700 |
| 2025/05/30 | 284 | 287 | 283 | 286 | +2 | +0.7% | 44,800 |
| 2025/05/29 | 282 | 284 | 282 | 284 | +2 | +0.7% | 29,400 |
| 2025/05/28 | 281 | 283 | 281 | 282 | +1 | +0.4% | 32,500 |
| 2025/05/27 | 281 | 282 | 280 | 281 | +1 | +0.4% | 39,400 |
| 2025/05/26 | 280 | 283 | 280 | 280 | -1 | -0.4% | 48,600 |
| 2025/05/23 | 283 | 283 | 280 | 281 | -1 | -0.4% | 21,200 |
| 2025/05/22 | 283 | 283 | 280 | 282 | -1 | -0.4% | 24,200 |
| 2025/05/21 | 283 | 286 | 280 | 283 | ±0 | ±0% | 67,400 |
| 2025/05/20 | 284 | 284 | 282 | 283 | +1 | +0.4% | 22,600 |
| 2025/05/19 | 282 | 282 | 279 | 282 | ±0 | ±0% | 89,000 |
| 2025/05/16 | 287 | 287 | 280 | 282 | -8 | -2.8% | 103,600 |
| 2025/05/15 | 290 | 291 | 286 | 290 | -2 | -0.7% | 65,100 |
| 2025/05/14 | 292 | 293 | 289 | 292 | +1 | +0.3% | 42,500 |
| 2025/05/13 | 291 | 292 | 288 | 291 | ±0 | ±0% | 64,000 |
| 2025/05/12 | 291 | 291 | 289 | 291 | +1 | +0.3% | 59,800 |
| 2025/05/09 | 287 | 290 | 286 | 290 | +2 | +0.7% | 25,500 |
| 2025/05/08 | 284 | 293 | 280 | 288 | +2 | +0.7% | 160,800 |
| 2025/05/07 | 289 | 289 | 284 | 286 | -2 | -0.7% | 52,200 |
| 2025/05/02 | 291 | 291 | 286 | 288 | -3 | -1% | 18,600 |
| 2025/05/01 | 290 | 291 | 287 | 291 | +2 | +0.7% | 42,500 |
| 2025/04/30 | 290 | 290 | 286 | 289 | +2 | +0.7% | 31,700 |
| 2025/04/28 | 288 | 288 | 286 | 287 | +1 | +0.3% | 25,700 |
| 2025/04/25 | 283 | 286 | 282 | 286 | +6 | +2.1% | 43,500 |
| 2025/04/24 | 278 | 281 | 278 | 280 | +1 | +0.4% | 40,300 |
| 2025/04/23 | 279 | 279 | 276 | 279 | +2 | +0.7% | 38,400 |
| 2025/04/22 | 278 | 278 | 274 | 277 | -1 | -0.4% | 46,800 |
| 2025/04/21 | 278 | 279 | 275 | 278 | ±0 | ±0% | 68,800 |
| 2025/04/18 | 277 | 279 | 276 | 278 | +2 | +0.7% | 35,300 |
| 2025/04/17 | 279 | 280 | 275 | 276 | -2 | -0.7% | 39,800 |
| 2025/04/16 | 278 | 279 | 275 | 278 | ±0 | ±0% | 43,500 |
1～
50
件表示中 / 6984件
類似銘柄と比較する
現在ご覧いただいている「ＴＢＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＢＫ | 29,100円 | -4.4% | +223.6% | 2.75% | 13.82倍 | 0.29倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
| ミクニ | 28,700円 | -0.4% | -15.6% | 4.88% | 8.79倍 | 0.25倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| 東ラヂエタ | 89,000円 | -0.2% | -3.6% | 5.11% | 6.72倍 | 0.38倍 |
|
トラック向けラジエーター、クーラーを製造。いすゞ自動車向けが５割程度。建機用も製造 |
| ＭＵＲＯ | 114,700円 | +2.5% | +16.8% | 4.01% | 8.20倍 | 0.31倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、２輪向けも。金型から一貫生産が特徴 |
| レシップＨＤ | 43,600円 | -7.5% | -68.4% | 3.10% | 8.38倍 | 0.66倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
市場注目の銘柄
チャート関連のコラム
