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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 4,165 | 4,195 | 4,151 | 4,180 | -17 | -0.4% | 620,100 |
| 2025/07/28 | 4,200 | 4,220 | 4,176 | 4,197 | +20 | +0.5% | 672,900 |
| 2025/07/25 | 4,173 | 4,177 | 4,136 | 4,177 | -5 | -0.1% | 701,100 |
| 2025/07/24 | 4,100 | 4,235 | 4,100 | 4,182 | +151 | +3.7% | 1,169,700 |
| 2025/07/23 | 3,957 | 4,045 | 3,957 | 4,031 | +155 | +4% | 1,096,000 |
| 2025/07/22 | 3,900 | 3,919 | 3,835 | 3,876 | -7 | -0.2% | 506,300 |
| 2025/07/18 | 3,882 | 3,886 | 3,857 | 3,883 | +23 | +0.6% | 423,400 |
| 2025/07/17 | 3,851 | 3,870 | 3,812 | 3,860 | +8 | +0.2% | 616,400 |
| 2025/07/16 | 3,866 | 3,882 | 3,832 | 3,852 | -24 | -0.6% | 536,300 |
| 2025/07/15 | 3,860 | 3,878 | 3,846 | 3,876 | +22 | +0.6% | 534,600 |
| 2025/07/14 | 3,860 | 3,868 | 3,818 | 3,854 | -16 | -0.4% | 726,400 |
| 2025/07/11 | 3,844 | 3,893 | 3,833 | 3,870 | +26 | +0.7% | 912,000 |
| 2025/07/10 | 3,850 | 3,860 | 3,823 | 3,844 | -24 | -0.6% | 698,100 |
| 2025/07/09 | 3,877 | 3,897 | 3,847 | 3,868 | +5 | +0.1% | 628,900 |
| 2025/07/08 | 3,851 | 3,882 | 3,830 | 3,863 | +25 | +0.7% | 968,900 |
| 2025/07/07 | 3,886 | 3,893 | 3,835 | 3,838 | -92 | -2.3% | 689,600 |
| 2025/07/04 | 3,925 | 3,970 | 3,890 | 3,930 | +8 | +0.2% | 634,500 |
| 2025/07/03 | 3,848 | 3,936 | 3,837 | 3,922 | +90 | +2.3% | 854,300 |
| 2025/07/02 | 3,790 | 3,862 | 3,783 | 3,832 | +13 | +0.3% | 670,700 |
| 2025/07/01 | 3,880 | 3,920 | 3,809 | 3,819 | -38 | -1% | 709,300 |
| 2025/06/30 | 3,872 | 3,889 | 3,831 | 3,857 | +7 | +0.2% | 725,500 |
| 2025/06/27 | 3,823 | 3,878 | 3,817 | 3,850 | -63 | -1.6% | 1,095,500 |
| 2025/06/26 | 3,900 | 3,932 | 3,891 | 3,913 | +13 | +0.3% | 1,126,100 |
| 2025/06/25 | 3,895 | 3,904 | 3,860 | 3,900 | +24 | +0.6% | 596,500 |
| 2025/06/24 | 3,896 | 3,919 | 3,866 | 3,876 | +25 | +0.6% | 672,700 |
| 2025/06/23 | 3,861 | 3,886 | 3,838 | 3,851 | -17 | -0.4% | 559,000 |
| 2025/06/20 | 3,835 | 3,881 | 3,830 | 3,868 | +29 | +0.8% | 1,266,100 |
| 2025/06/19 | 3,890 | 3,902 | 3,839 | 3,839 | -81 | -2.1% | 489,800 |
| 2025/06/18 | 3,870 | 3,925 | 3,870 | 3,920 | +50 | +1.3% | 522,100 |
| 2025/06/17 | 3,907 | 3,913 | 3,867 | 3,870 | +6 | +0.2% | 718,400 |
| 2025/06/16 | 3,914 | 3,914 | 3,855 | 3,864 | -12 | -0.3% | 674,200 |
| 2025/06/13 | 3,900 | 3,915 | 3,852 | 3,876 | -62 | -1.6% | 755,700 |
| 2025/06/12 | 3,972 | 3,983 | 3,908 | 3,938 | -46 | -1.2% | 680,000 |
| 2025/06/11 | 3,985 | 4,008 | 3,958 | 3,984 | -1 | ±0% | 416,700 |
| 2025/06/10 | 3,988 | 4,028 | 3,983 | 3,985 | +10 | +0.3% | 510,400 |
| 2025/06/09 | 4,019 | 4,028 | 3,965 | 3,975 | -19 | -0.5% | 368,900 |
| 2025/06/06 | 4,015 | 4,033 | 3,989 | 3,994 | -27 | -0.7% | 492,400 |
| 2025/06/05 | 4,026 | 4,064 | 4,016 | 4,021 | -29 | -0.7% | 434,600 |
| 2025/06/04 | 4,049 | 4,106 | 4,026 | 4,050 | +35 | +0.9% | 842,600 |
| 2025/06/03 | 3,907 | 4,047 | 3,903 | 4,015 | +108 | +2.8% | 755,500 |
| 2025/06/02 | 3,951 | 3,963 | 3,892 | 3,907 | -50 | -1.3% | 763,400 |
| 2025/05/30 | 3,930 | 3,977 | 3,930 | 3,957 | -13 | -0.3% | 830,800 |
| 2025/05/29 | 3,970 | 3,990 | 3,922 | 3,970 | +41 | +1% | 727,100 |
| 2025/05/28 | 3,950 | 3,967 | 3,907 | 3,929 | +5 | +0.1% | 1,331,500 |
| 2025/05/27 | 3,821 | 3,974 | 3,792 | 3,924 | +103 | +2.7% | 1,248,700 |
| 2025/05/26 | 3,861 | 3,869 | 3,797 | 3,821 | -54 | -1.4% | 948,300 |
| 2025/05/23 | 3,812 | 3,892 | 3,793 | 3,875 | +65 | +1.7% | 834,200 |
| 2025/05/22 | 3,809 | 3,886 | 3,791 | 3,810 | +8 | +0.2% | 1,223,900 |
| 2025/05/21 | 3,739 | 3,811 | 3,731 | 3,802 | +52 | +1.4% | 723,500 |
| 2025/05/20 | 3,671 | 3,779 | 3,671 | 3,750 | +125 | +3.4% | 1,002,100 |
1～
50
件表示中 / 5985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 | 418,000円 | +3.0% | +30.4% | 5.89% | 26.01倍 | 1.22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 |
| 栗田工 | 574,900円 | +3.9% | +65.0% | 1.95% | 17.32倍 | 1.87倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| アマダ | 169,300円 | +2.1% | -18.6% | 3.66% | 17.52倍 | 1.05倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| ＤＭＧ森精 | 350,700円 | -5.7% | -16.5% | 2.99% | 24.86倍 | 1.58倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| フジテック | 620,500円 | +1.1% | +26.2% | 2.82% | 28.49倍 | 3.11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 |
市場注目の銘柄
チャート関連のコラム
