ＴＭＨ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 |
|---|---|---|---|---|---|---|---|
| 2025/10/30 | 1,001 | 1,034 | 1,001 | 1,029 | +29 | +2.9% | 22,900 |
| 2025/10/29 | 1,012 | 1,018 | 1,000 | 1,000 | -17 | -1.7% | 21,500 |
| 2025/10/28 | 1,044 | 1,044 | 1,012 | 1,017 | -31 | -3% | 20,200 |
| 2025/10/27 | 1,061 | 1,073 | 1,048 | 1,048 | -14 | -1.3% | 6,700 |
| 2025/10/24 | 1,069 | 1,080 | 1,044 | 1,062 | +3 | +0.3% | 24,700 |
| 2025/10/23 | 1,091 | 1,091 | 1,058 | 1,059 | -32 | -2.9% | 12,500 |
| 2025/10/22 | 1,057 | 1,108 | 1,057 | 1,091 | +34 | +3.2% | 16,400 |
| 2025/10/21 | 1,063 | 1,083 | 1,018 | 1,057 | +10 | +1% | 27,500 |
| 2025/10/20 | 1,027 | 1,057 | 1,011 | 1,047 | +17 | +1.7% | 20,200 |
| 2025/10/17 | 1,043 | 1,059 | 1,025 | 1,030 | -6 | -0.6% | 14,800 |
| 2025/10/16 | 1,047 | 1,055 | 1,024 | 1,036 | -6 | -0.6% | 21,500 |
| 2025/10/15 | 1,058 | 1,092 | 1,026 | 1,042 | -133 | -11.3% | 77,600 |
| 2025/10/14 | 1,178 | 1,196 | 1,140 | 1,175 | -21 | -1.8% | 65,300 |
| 2025/10/10 | 1,223 | 1,248 | 1,192 | 1,196 | -42 | -3.4% | 47,400 |
| 2025/10/09 | 1,230 | 1,238 | 1,190 | 1,238 | +18 | +1.5% | 26,000 |
| 2025/10/08 | 1,236 | 1,240 | 1,218 | 1,220 | -26 | -2.1% | 18,300 |
| 2025/10/07 | 1,260 | 1,320 | 1,243 | 1,246 | -10 | -0.8% | 19,000 |
| 2025/10/06 | 1,276 | 1,276 | 1,235 | 1,256 | +10 | +0.8% | 7,800 |
| 2025/10/03 | 1,217 | 1,260 | 1,217 | 1,246 | +29 | +2.4% | 13,800 |
| 2025/10/02 | 1,201 | 1,233 | 1,201 | 1,217 | +16 | +1.3% | 21,800 |
| 2025/10/01 | 1,271 | 1,271 | 1,201 | 1,201 | -77 | -6% | 40,600 |
| 2025/09/30 | 1,318 | 1,332 | 1,267 | 1,278 | -38 | -2.9% | 19,600 |
| 2025/09/29 | 1,335 | 1,340 | 1,316 | 1,316 | -16 | -1.2% | 11,400 |
| 2025/09/26 | 1,369 | 1,369 | 1,332 | 1,332 | -24 | -1.8% | 17,100 |
| 2025/09/25 | 1,379 | 1,390 | 1,355 | 1,356 | -27 | -2% | 22,500 |
| 2025/09/24 | 1,409 | 1,409 | 1,376 | 1,383 | -24 | -1.7% | 26,100 |
| 2025/09/22 | 1,385 | 1,436 | 1,385 | 1,407 | +32 | +2.3% | 40,400 |
| 2025/09/19 | 1,378 | 1,388 | 1,349 | 1,375 | +23 | +1.7% | 37,200 |
| 2025/09/18 | 1,367 | 1,368 | 1,330 | 1,352 | -24 | -1.7% | 29,800 |
| 2025/09/17 | 1,435 | 1,435 | 1,371 | 1,376 | -38 | -2.7% | 21,100 |
| 2025/09/16 | 1,344 | 1,422 | 1,329 | 1,414 | +88 | +6.6% | 57,600 |
| 2025/09/12 | 1,350 | 1,353 | 1,326 | 1,326 | -23 | -1.7% | 15,100 |
| 2025/09/11 | 1,315 | 1,349 | 1,312 | 1,349 | +37 | +2.8% | 26,600 |
| 2025/09/10 | 1,315 | 1,315 | 1,296 | 1,312 | +1 | +0.1% | 4,700 |
| 2025/09/09 | 1,307 | 1,319 | 1,293 | 1,311 | +20 | +1.5% | 19,700 |
| 2025/09/08 | 1,305 | 1,308 | 1,280 | 1,291 | +16 | +1.3% | 13,900 |
| 2025/09/05 | 1,283 | 1,283 | 1,270 | 1,275 | +5 | +0.4% | 4,000 |
| 2025/09/04 | 1,280 | 1,283 | 1,270 | 1,270 | -13 | -1% | 8,500 |
| 2025/09/03 | 1,295 | 1,295 | 1,281 | 1,283 | -16 | -1.2% | 6,000 |
| 2025/09/02 | 1,299 | 1,317 | 1,285 | 1,299 | +25 | +2% | 15,100 |
| 2025/09/01 | 1,295 | 1,295 | 1,271 | 1,274 | -25 | -1.9% | 9,100 |
| 2025/08/29 | 1,289 | 1,306 | 1,285 | 1,299 | +24 | +1.9% | 16,100 |
| 2025/08/28 | 1,300 | 1,300 | 1,273 | 1,275 | -8 | -0.6% | 9,200 |
| 2025/08/27 | 1,298 | 1,308 | 1,283 | 1,283 | -12 | -0.9% | 15,000 |
| 2025/08/26 | 1,304 | 1,313 | 1,286 | 1,295 | -4 | -0.3% | 15,700 |
| 2025/08/25 | 1,295 | 1,305 | 1,270 | 1,299 | +23 | +1.8% | 37,100 |
| 2025/08/22 | 1,268 | 1,291 | 1,268 | 1,276 | +8 | +0.6% | 17,400 |
| 2025/08/21 | 1,285 | 1,285 | 1,262 | 1,268 | -14 | -1.1% | 15,500 |
| 2025/08/20 | 1,324 | 1,324 | 1,282 | 1,282 | -42 | -3.2% | 25,700 |
| 2025/08/19 | 1,304 | 1,326 | 1,304 | 1,324 | +9 | +0.7% | 26,100 |
1～
50
件表示中 / 221件
類似銘柄と比較する
現在ご覧いただいている「ＴＭＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＭＨ | 102,900円 | - | - | 0.00% | 19.82倍 | 2.79倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| のむら産 | 279,100円 | +7.0% | +45.9% | 3.19% | 7.26倍 | 1.83倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| 横浜魚類 | 61,100円 | +0.5% | +10.5% | 0.98% | 25.49倍 | 1.52倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
| ミクリード | 55,900円 | +9.2% | +3.2% | 1.45% | 13.95倍 | 2.65倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
| 東北化学 | 380,000円 | +4.8% | +20.4% | 2.63% | 11.04倍 | 0.45倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
市場注目の銘柄
チャート関連のコラム
