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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/08/18 | 1,304 | 1,333 | 1,286 | 1,315 | +25 | +1.9% | 47,800 |
| 2025/08/15 | 1,253 | 1,315 | 1,230 | 1,290 | +35 | +2.8% | 84,900 |
| 2025/08/14 | 1,298 | 1,298 | 1,254 | 1,255 | -36 | -2.8% | 36,500 |
| 2025/08/13 | 1,329 | 1,330 | 1,291 | 1,291 | -34 | -2.6% | 48,100 |
| 2025/08/12 | 1,314 | 1,347 | 1,305 | 1,325 | +27 | +2.1% | 25,400 |
| 2025/08/08 | 1,305 | 1,319 | 1,296 | 1,298 | -7 | -0.5% | 19,200 |
| 2025/08/07 | 1,317 | 1,322 | 1,298 | 1,305 | -10 | -0.8% | 19,000 |
| 2025/08/06 | 1,333 | 1,335 | 1,310 | 1,315 | -17 | -1.3% | 23,700 |
| 2025/08/05 | 1,318 | 1,343 | 1,318 | 1,332 | +17 | +1.3% | 16,800 |
| 2025/08/04 | 1,309 | 1,327 | 1,308 | 1,315 | -19 | -1.4% | 12,800 |
| 2025/08/01 | 1,316 | 1,334 | 1,294 | 1,334 | +14 | +1.1% | 23,200 |
| 2025/07/31 | 1,313 | 1,335 | 1,309 | 1,320 | +10 | +0.8% | 18,700 |
| 2025/07/30 | 1,320 | 1,320 | 1,291 | 1,310 | -9 | -0.7% | 22,600 |
| 2025/07/29 | 1,347 | 1,347 | 1,318 | 1,319 | -28 | -2.1% | 32,700 |
| 2025/07/28 | 1,350 | 1,386 | 1,330 | 1,347 | +12 | +0.9% | 25,700 |
| 2025/07/25 | 1,322 | 1,348 | 1,322 | 1,335 | +7 | +0.5% | 19,700 |
| 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 |
1～
50
件表示中 / 190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 | 132,600円 | +30.8% | -6.5% | 0.00% | 25.54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 |
| ツカモト | 136,300円 | +3.3% | - | 2.20% | 36.67倍 | 0.39倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
| アップル | 36,800円 | -15.1% | -21.6% | 2.72% | 5.22倍 | 0.50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 |
| プリメックス | - | +0.2% | -3.3% | - | - | - |
|
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 |
| 大 水 | 35,000円 | +0.7% | +0.7% | 1.71% | 8.37倍 | 0.42倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
市場注目の銘柄
チャート関連のコラム
