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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 3,534 | 3,560 | 3,502 | 3,503 | -20 | -0.6% | 528,500 |
| 2024/05/08 | 3,529 | 3,548 | 3,485 | 3,523 | -16 | -0.5% | 420,200 |
| 2024/05/07 | 3,544 | 3,566 | 3,494 | 3,539 | +75 | +2.2% | 554,700 |
| 2024/05/02 | 3,446 | 3,481 | 3,446 | 3,464 | -2 | -0.1% | 312,300 |
| 2024/05/01 | 3,419 | 3,470 | 3,412 | 3,466 | +4 | +0.1% | 263,400 |
| 2024/04/30 | 3,431 | 3,487 | 3,402 | 3,462 | +16 | +0.5% | 606,800 |
| 2024/04/26 | 3,387 | 3,470 | 3,366 | 3,446 | +77 | +2.3% | 493,800 |
| 2024/04/25 | 3,400 | 3,416 | 3,364 | 3,369 | -54 | -1.6% | 432,600 |
| 2024/04/24 | 3,350 | 3,432 | 3,340 | 3,423 | +111 | +3.4% | 614,400 |
| 2024/04/23 | 3,334 | 3,365 | 3,289 | 3,312 | +8 | +0.2% | 376,200 |
| 2024/04/22 | 3,300 | 3,333 | 3,280 | 3,304 | +38 | +1.2% | 505,400 |
| 2024/04/19 | 3,369 | 3,369 | 3,240 | 3,266 | -168 | -4.9% | 1,028,600 |
| 2024/04/18 | 3,427 | 3,468 | 3,399 | 3,434 | +6 | +0.2% | 281,300 |
| 2024/04/17 | 3,511 | 3,520 | 3,414 | 3,428 | -53 | -1.5% | 370,900 |
| 2024/04/16 | 3,500 | 3,529 | 3,450 | 3,481 | -71 | -2% | 570,200 |
| 2024/04/15 | 3,566 | 3,587 | 3,534 | 3,552 | -36 | -1% | 468,900 |
| 2024/04/12 | 3,620 | 3,640 | 3,569 | 3,588 | -4 | -0.1% | 346,200 |
| 2024/04/11 | 3,529 | 3,598 | 3,519 | 3,592 | +15 | +0.4% | 397,900 |
| 2024/04/10 | 3,580 | 3,597 | 3,562 | 3,577 | +1 | ±0% | 370,900 |
| 2024/04/09 | 3,508 | 3,581 | 3,500 | 3,576 | +79 | +2.3% | 398,000 |
| 2024/04/08 | 3,543 | 3,547 | 3,482 | 3,497 | -19 | -0.5% | 607,700 |
| 2024/04/05 | 3,537 | 3,542 | 3,465 | 3,516 | -90 | -2.5% | 599,300 |
| 2024/04/04 | 3,553 | 3,628 | 3,529 | 3,606 | +104 | +3% | 698,400 |
| 2024/04/03 | 3,517 | 3,533 | 3,446 | 3,502 | -33 | -0.9% | 702,100 |
| 2024/04/02 | 3,622 | 3,634 | 3,530 | 3,535 | -78 | -2.2% | 880,900 |
| 2024/04/01 | 3,559 | 3,674 | 3,538 | 3,613 | +82 | +2.3% | 1,383,100 |
| 2024/03/29 | 3,525 | 3,547 | 3,476 | 3,531 | -9 | -0.3% | 601,900 |
| 2024/03/28 | 3,467 | 3,581 | 3,403 | 3,540 | +143 | +4.2% | 1,628,900 |
| 2024/03/27 | 3,420 | 3,420 | 3,375 | 3,397 | +5 | +0.1% | 801,900 |
| 2024/03/26 | 3,386 | 3,413 | 3,340 | 3,392 | +41 | +1.2% | 644,900 |
| 2024/03/25 | 3,341 | 3,381 | 3,332 | 3,351 | -19 | -0.6% | 518,600 |
| 2024/03/22 | 3,376 | 3,376 | 3,340 | 3,370 | +29 | +0.9% | 410,000 |
| 2024/03/21 | 3,383 | 3,395 | 3,323 | 3,341 | -23 | -0.7% | 534,600 |
| 2024/03/19 | 3,324 | 3,370 | 3,312 | 3,364 | +23 | +0.7% | 426,800 |
| 2024/03/18 | 3,282 | 3,343 | 3,256 | 3,341 | +86 | +2.6% | 389,500 |
| 2024/03/15 | 3,239 | 3,267 | 3,227 | 3,255 | -19 | -0.6% | 569,000 |
| 2024/03/14 | 3,300 | 3,306 | 3,227 | 3,274 | -10 | -0.3% | 413,000 |
| 2024/03/13 | 3,371 | 3,379 | 3,252 | 3,284 | -45 | -1.4% | 609,800 |
| 2024/03/12 | 3,313 | 3,329 | 3,200 | 3,329 | -47 | -1.4% | 1,009,300 |
| 2024/03/11 | 3,350 | 3,384 | 3,319 | 3,376 | -65 | -1.9% | 648,000 |
| 2024/03/08 | 3,426 | 3,462 | 3,390 | 3,441 | -12 | -0.3% | 617,600 |
| 2024/03/07 | 3,569 | 3,589 | 3,435 | 3,453 | +24 | +0.7% | 800,500 |
| 2024/03/06 | 3,404 | 3,448 | 3,387 | 3,429 | -12 | -0.3% | 495,600 |
| 2024/03/05 | 3,431 | 3,479 | 3,407 | 3,441 | +34 | +1% | 579,700 |
| 2024/03/04 | 3,370 | 3,446 | 3,361 | 3,407 | +55 | +1.6% | 769,700 |
| 2024/03/01 | 3,275 | 3,369 | 3,275 | 3,352 | +58 | +1.8% | 472,900 |
| 2024/02/29 | 3,260 | 3,306 | 3,242 | 3,294 | +78 | +2.4% | 800,400 |
| 2024/02/28 | 3,238 | 3,248 | 3,174 | 3,216 | -64 | -2% | 741,900 |
| 2024/02/27 | 3,201 | 3,313 | 3,201 | 3,280 | +93 | +2.9% | 801,300 |
| 2024/02/26 | 3,199 | 3,235 | 3,182 | 3,187 | +3 | +0.1% | 475,700 |
1～
50
件表示中 / 5685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 | 350,300円 | +3.7% | +13.9% | 1.43% | 20.65倍 | 1.20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 |
| 住友重 | 438,100円 | +2.6% | -6.0% | 2.85% | 13.00倍 | 0.86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 |
| セガサミーＨＤ | 208,400円 | +18.8% | +8.1% | 2.26% | 16.08倍 | 1.27倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| 日精工 | 86,900円 | -14.7% | -10.7% | 3.45% | 30.33倍 | 0.67倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| ＳＡＮＫＹＯ | 163,100円 | +25.2% | +21.3% | 4.90% | 6.81倍 | 1.16倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
市場注目の銘柄
チャート関連のコラム
