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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,430 | 3,515 | 3,403 | 3,475 | +38 | +1.1% | 1,625,300 |
| 2024/11/20 | 3,430 | 3,492 | 3,413 | 3,437 | +1 | ±0% | 1,577,500 |
| 2024/11/19 | 3,322 | 3,463 | 3,307 | 3,436 | +164 | +5% | 2,045,900 |
| 2024/11/18 | 3,316 | 3,364 | 3,262 | 3,272 | -67 | -2% | 1,729,600 |
| 2024/11/15 | 3,511 | 3,518 | 3,291 | 3,339 | -83 | -2.4% | 2,417,500 |
| 2024/11/14 | 3,430 | 3,473 | 3,292 | 3,422 | +342 | +11.1% | 5,815,200 |
| 2024/11/13 | 3,080 | 3,080 | 3,080 | 3,080 | +500 | +19.4% | 629,000 |
| 2024/11/12 | 2,612 | 2,644 | 2,564 | 2,580 | -45.5 | -1.7% | 1,236,800 |
| 2024/11/11 | 2,660 | 2,674.5 | 2,615 | 2,625.5 | -46.5 | -1.7% | 591,700 |
| 2024/11/08 | 2,656.5 | 2,677.5 | 2,632.5 | 2,672 | +26 | +1% | 761,300 |
| 2024/11/07 | 2,630 | 2,671 | 2,612 | 2,646 | +44 | +1.7% | 790,200 |
| 2024/11/06 | 2,547.5 | 2,625.5 | 2,547 | 2,602 | +67 | +2.6% | 562,600 |
| 2024/11/05 | 2,569 | 2,605.5 | 2,524 | 2,535 | +16 | +0.6% | 612,600 |
| 2024/11/01 | 2,510 | 2,557 | 2,503.5 | 2,519 | -46 | -1.8% | 473,000 |
| 2024/10/31 | 2,560 | 2,572 | 2,533.5 | 2,565 | ±0 | ±0% | 486,000 |
| 2024/10/30 | 2,550 | 2,582 | 2,546 | 2,565 | +21 | +0.8% | 774,100 |
| 2024/10/29 | 2,540 | 2,548.5 | 2,516 | 2,544 | +10.5 | +0.4% | 537,600 |
| 2024/10/28 | 2,468.5 | 2,538 | 2,457 | 2,533.5 | +75.5 | +3.1% | 467,500 |
| 2024/10/25 | 2,458 | 2,477 | 2,433.5 | 2,458 | +3 | +0.1% | 403,600 |
| 2024/10/24 | 2,440 | 2,466 | 2,420 | 2,455 | -4 | -0.2% | 349,500 |
| 2024/10/23 | 2,465 | 2,490 | 2,455 | 2,459 | -4.5 | -0.2% | 368,000 |
| 2024/10/22 | 2,503 | 2,522 | 2,454.5 | 2,463.5 | -48.5 | -1.9% | 496,900 |
| 2024/10/21 | 2,523.5 | 2,542 | 2,506 | 2,512 | +6.5 | +0.3% | 331,000 |
| 2024/10/18 | 2,512 | 2,529.5 | 2,499 | 2,505.5 | +9.5 | +0.4% | 337,200 |
| 2024/10/17 | 2,497 | 2,523 | 2,485 | 2,496 | +15 | +0.6% | 627,000 |
| 2024/10/16 | 2,500.5 | 2,516.5 | 2,448.5 | 2,481 | -79 | -3.1% | 787,900 |
| 2024/10/15 | 2,588 | 2,592 | 2,539.5 | 2,560 | +20 | +0.8% | 439,800 |
| 2024/10/11 | 2,556 | 2,585 | 2,540 | 2,540 | -35 | -1.4% | 492,600 |
| 2024/10/10 | 2,581.5 | 2,586 | 2,551.5 | 2,575 | +43.5 | +1.7% | 809,600 |
| 2024/10/09 | 2,565 | 2,565 | 2,502 | 2,531.5 | +14 | +0.6% | 995,600 |
| 2024/10/08 | 2,576.5 | 2,626.5 | 2,514 | 2,517.5 | -115 | -4.4% | 690,300 |
| 2024/10/07 | 2,659 | 2,659 | 2,611.5 | 2,632.5 | +57 | +2.2% | 697,900 |
| 2024/10/04 | 2,555.5 | 2,577 | 2,534.5 | 2,575.5 | +30 | +1.2% | 551,700 |
| 2024/10/03 | 2,600 | 2,635.5 | 2,544 | 2,545.5 | +34.5 | +1.4% | 819,800 |
| 2024/10/02 | 2,538 | 2,543 | 2,489.5 | 2,511 | -52 | -2% | 739,000 |
| 2024/10/01 | 2,513.5 | 2,565 | 2,499 | 2,563 | +49 | +1.9% | 856,400 |
| 2024/09/30 | 2,500 | 2,542.5 | 2,488 | 2,514 | -133.5 | -5% | 1,288,500 |
| 2024/09/27 | 2,628 | 2,681 | 2,620.5 | 2,647.5 | +42 | +1.6% | 1,044,000 |
| 2024/09/26 | 2,594.5 | 2,605.5 | 2,547.5 | 2,605.5 | +40.5 | +1.6% | 796,200 |
| 2024/09/25 | 2,509.5 | 2,598 | 2,487 | 2,565 | +54 | +2.2% | 1,358,100 |
| 2024/09/24 | 2,560 | 2,579.5 | 2,503.5 | 2,511 | -30.5 | -1.2% | 681,800 |
| 2024/09/20 | 2,520 | 2,612.5 | 2,497.5 | 2,541.5 | +75 | +3% | 975,600 |
| 2024/09/19 | 2,512.5 | 2,526 | 2,463.5 | 2,466.5 | +33 | +1.4% | 527,600 |
| 2024/09/18 | 2,447 | 2,458.5 | 2,413 | 2,433.5 | +33.5 | +1.4% | 808,800 |
| 2024/09/17 | 2,414 | 2,438.5 | 2,358 | 2,400 | -33.5 | -1.4% | 993,500 |
| 2024/09/13 | 2,458 | 2,478.5 | 2,433.5 | 2,433.5 | -59.5 | -2.4% | 645,300 |
| 2024/09/12 | 2,484 | 2,498 | 2,449 | 2,493 | +106.5 | +4.5% | 590,600 |
| 2024/09/11 | 2,457 | 2,461 | 2,358 | 2,386.5 | -103.5 | -4.2% | 779,900 |
| 2024/09/10 | 2,497.5 | 2,516.5 | 2,478.5 | 2,490 | +3 | +0.1% | 848,600 |
| 2024/09/09 | 2,426 | 2,496.5 | 2,402 | 2,487 | -38.5 | -1.5% | 672,500 |
1～
50
件表示中 / 5819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 | 347,500円 | -0.6% | -27.2% | 1.44% | 35.21倍 | 1.07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 |
| 三浦工 | 377,100円 | +60.9% | +9.0% | 1.46% | 20.39倍 | 2.51倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| フジテック | 581,800円 | +6.8% | +6.9% | 2.84% | 28.38倍 | 2.97倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 住友重 | 322,200円 | -1.1% | -13.2% | 3.88% | 10.19倍 | 0.59倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| オルガノ | 843,000円 | +9.7% | +21.7% | 1.68% | 18.04倍 | 3.58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 |
市場注目の銘柄
チャート関連のコラム
