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 |
|---|---|---|---|---|---|---|---|
| 2025/07/24 | 1,364 | 1,364 | 1,327 | 1,328 | -35 | -2.6% | 53,300 |
| 2025/07/23 | 1,353 | 1,394 | 1,350 | 1,363 | +29 | +2.2% | 48,000 |
| 2025/07/22 | 1,400 | 1,400 | 1,317 | 1,334 | -68 | -4.9% | 81,800 |
| 2025/07/18 | 1,455 | 1,455 | 1,400 | 1,402 | -36 | -2.5% | 52,500 |
| 2025/07/17 | 1,500 | 1,501 | 1,414 | 1,438 | -62 | -4.1% | 79,800 |
| 2025/07/16 | 1,603 | 1,603 | 1,481 | 1,500 | -125 | -7.7% | 181,100 |
| 2025/07/15 | 1,620 | 1,625 | 1,578 | 1,625 | -5 | -0.3% | 38,100 |
| 2025/07/14 | 1,586 | 1,648 | 1,565 | 1,630 | +70 | +4.5% | 54,600 |
| 2025/07/11 | 1,582 | 1,582 | 1,537 | 1,560 | -15 | -1% | 10,000 |
| 2025/07/10 | 1,566 | 1,589 | 1,560 | 1,575 | +9 | +0.6% | 14,800 |
| 2025/07/09 | 1,574 | 1,587 | 1,560 | 1,566 | -6 | -0.4% | 19,100 |
| 2025/07/08 | 1,550 | 1,584 | 1,549 | 1,572 | +22 | +1.4% | 31,100 |
| 2025/07/07 | 1,520 | 1,550 | 1,517 | 1,550 | +21 | +1.4% | 21,400 |
| 2025/07/04 | 1,513 | 1,529 | 1,494 | 1,529 | +16 | +1.1% | 19,000 |
| 2025/07/03 | 1,513 | 1,534 | 1,504 | 1,513 | +5 | +0.3% | 12,600 |
| 2025/07/02 | 1,470 | 1,509 | 1,454 | 1,508 | +38 | +2.6% | 17,900 |
| 2025/07/01 | 1,534 | 1,534 | 1,470 | 1,470 | -64 | -4.2% | 24,500 |
| 2025/06/30 | 1,489 | 1,560 | 1,445 | 1,534 | +105 | +7.3% | 52,600 |
| 2025/06/27 | 1,470 | 1,470 | 1,418 | 1,429 | -41 | -2.8% | 29,500 |
| 2025/06/26 | 1,510 | 1,510 | 1,430 | 1,470 | -40 | -2.6% | 17,300 |
| 2025/06/25 | 1,488 | 1,534 | 1,474 | 1,510 | +22 | +1.5% | 22,300 |
| 2025/06/24 | 1,488 | 1,500 | 1,454 | 1,488 | +27 | +1.8% | 9,400 |
| 2025/06/23 | 1,450 | 1,474 | 1,425 | 1,461 | +17 | +1.2% | 9,100 |
| 2025/06/20 | 1,471 | 1,520 | 1,444 | 1,444 | +3 | +0.2% | 19,400 |
| 2025/06/19 | 1,447 | 1,480 | 1,421 | 1,441 | +24 | +1.7% | 9,500 |
| 2025/06/18 | 1,468 | 1,469 | 1,417 | 1,417 | -40 | -2.7% | 9,800 |
| 2025/06/17 | 1,491 | 1,491 | 1,431 | 1,457 | +35 | +2.5% | 15,100 |
| 2025/06/16 | 1,415 | 1,501 | 1,400 | 1,422 | +7 | +0.5% | 12,600 |
| 2025/06/13 | 1,501 | 1,501 | 1,400 | 1,415 | -65 | -4.4% | 14,600 |
| 2025/06/12 | 1,456 | 1,517 | 1,456 | 1,480 | -6 | -0.4% | 12,700 |
| 2025/06/11 | 1,444 | 1,511 | 1,443 | 1,486 | +30 | +2.1% | 18,100 |
| 2025/06/10 | 1,480 | 1,480 | 1,445 | 1,456 | -23 | -1.6% | 10,700 |
| 2025/06/09 | 1,440 | 1,479 | 1,440 | 1,479 | +33 | +2.3% | 3,900 |
| 2025/06/06 | 1,459 | 1,556 | 1,420 | 1,446 | -26 | -1.8% | 36,900 |
| 2025/06/05 | 1,472 | 1,489 | 1,442 | 1,472 | -28 | -1.9% | 14,600 |
| 2025/06/04 | 1,551 | 1,551 | 1,500 | 1,500 | -51 | -3.3% | 8,200 |
| 2025/06/03 | 1,588 | 1,588 | 1,544 | 1,551 | +1 | +0.1% | 9,100 |
| 2025/06/02 | 1,614 | 1,615 | 1,541 | 1,550 | -43 | -2.7% | 13,400 |
| 2025/05/30 | 1,552 | 1,602 | 1,500 | 1,593 | +41 | +2.6% | 49,300 |
| 2025/05/29 | 1,583 | 1,583 | 1,514 | 1,552 | +32 | +2.1% | 36,800 |
| 2025/05/28 | 1,494 | 1,570 | 1,494 | 1,520 | +46 | +3.1% | 41,800 |
| 2025/05/27 | 1,390 | 1,475 | 1,364 | 1,474 | +75 | +5.4% | 38,900 |
| 2025/05/26 | 1,373 | 1,428 | 1,362 | 1,399 | +42 | +3.1% | 31,000 |
| 2025/05/23 | 1,370 | 1,440 | 1,352 | 1,357 | -3 | -0.2% | 68,000 |
| 2025/05/22 | 1,351 | 1,375 | 1,349 | 1,360 | +9 | +0.7% | 14,700 |
| 2025/05/21 | 1,338 | 1,384 | 1,338 | 1,351 | +19 | +1.4% | 29,000 |
| 2025/05/20 | 1,353 | 1,375 | 1,332 | 1,332 | -24 | -1.8% | 3,500 |
| 2025/05/19 | 1,344 | 1,370 | 1,341 | 1,356 | +13 | +1% | 14,100 |
| 2025/05/16 | 1,346 | 1,350 | 1,327 | 1,343 | +27 | +2.1% | 21,600 |
| 2025/05/15 | 1,309 | 1,335 | 1,309 | 1,316 | +7 | +0.5% | 2,500 |
1～
50
件表示中 / 155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 | 132,800円 | +30.8% | -6.5% | 0.00% | 25.58倍 | 3.60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 |
| エコトレディン | 87,100円 | +7.2% | +6.6% | 3.44% | 5.40倍 | 0.46倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| プリメックス | 90,300円 | +0.2% | -3.3% | 2.77% | 11.88倍 | 0.60倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| ｃｏｔｔａ | 43,200円 | +52.2% | +40.6% | 1.85% | 9.34倍 | 1.03倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
| アップル | 34,700円 | -15.1% | -21.6% | 2.88% | 4.92倍 | 0.46倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
市場注目の銘柄
チャート関連のコラム
