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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 2025/05/19 | 3,590 | 3,640 | 3,582 | 3,625 | -33 | -0.9% | 552,700 |
| 2025/05/16 | 3,667 | 3,703 | 3,614 | 3,658 | -52 | -1.4% | 453,400 |
| 2025/05/15 | 3,780 | 3,793 | 3,688 | 3,710 | -89 | -2.3% | 820,600 |
| 2025/05/14 | 3,761 | 3,812 | 3,688 | 3,799 | +51 | +1.4% | 756,000 |
| 2025/05/13 | 3,789 | 3,832 | 3,728 | 3,748 | +40 | +1.1% | 1,248,400 |
| 2025/05/12 | 3,740 | 3,801 | 3,658 | 3,708 | +313 | +9.2% | 1,818,800 |
| 2025/05/09 | 3,482 | 3,490 | 3,395 | 3,395 | -58 | -1.7% | 1,281,700 |
| 2025/05/08 | 3,481 | 3,492 | 3,428 | 3,453 | -25 | -0.7% | 656,800 |
| 2025/05/07 | 3,515 | 3,530 | 3,462 | 3,478 | -47 | -1.3% | 503,000 |
| 2025/05/02 | 3,525 | 3,547 | 3,492 | 3,525 | +19 | +0.5% | 376,800 |
| 2025/05/01 | 3,519 | 3,526 | 3,474 | 3,506 | -7 | -0.2% | 329,900 |
| 2025/04/30 | 3,469 | 3,516 | 3,437 | 3,513 | +29 | +0.8% | 571,600 |
| 2025/04/28 | 3,524 | 3,536 | 3,470 | 3,484 | +4 | +0.1% | 394,800 |
| 2025/04/25 | 3,433 | 3,500 | 3,433 | 3,480 | +47 | +1.4% | 317,800 |
| 2025/04/24 | 3,459 | 3,492 | 3,420 | 3,433 | +44 | +1.3% | 464,300 |
| 2025/04/23 | 3,393 | 3,399 | 3,348 | 3,389 | +96 | +2.9% | 425,000 |
| 2025/04/22 | 3,292 | 3,334 | 3,275 | 3,293 | -22 | -0.7% | 457,500 |
| 2025/04/21 | 3,398 | 3,408 | 3,314 | 3,315 | -79 | -2.3% | 709,600 |
| 2025/04/18 | 3,408 | 3,432 | 3,367 | 3,394 | +11 | +0.3% | 699,500 |
| 2025/04/17 | 3,331 | 3,394 | 3,323 | 3,383 | +42 | +1.3% | 512,300 |
| 2025/04/16 | 3,404 | 3,409 | 3,294 | 3,341 | -63 | -1.9% | 750,200 |
| 2025/04/15 | 3,430 | 3,461 | 3,394 | 3,404 | +31 | +0.9% | 596,800 |
| 2025/04/14 | 3,413 | 3,431 | 3,357 | 3,373 | -15 | -0.4% | 613,400 |
| 2025/04/11 | 3,299 | 3,411 | 3,279 | 3,388 | -184 | -5.2% | 1,215,200 |
| 2025/04/10 | 3,551 | 3,572 | 3,381 | 3,572 | +511 | +16.7% | 2,048,700 |
| 2025/04/09 | 3,114 | 3,122 | 2,971 | 3,061 | -123 | -3.9% | 1,362,500 |
| 2025/04/08 | 3,165 | 3,272 | 3,154 | 3,184 | +203 | +6.8% | 1,236,600 |
| 2025/04/07 | 3,050 | 3,106 | 2,974.5 | 2,981 | -327 | -9.9% | 2,141,700 |
| 2025/04/04 | 3,334 | 3,346 | 3,205 | 3,308 | -177 | -5.1% | 1,231,100 |
| 2025/04/03 | 3,453 | 3,527 | 3,437 | 3,485 | -142 | -3.9% | 1,085,600 |
| 2025/04/02 | 3,675 | 3,675 | 3,604 | 3,627 | -11 | -0.3% | 503,600 |
| 2025/04/01 | 3,645 | 3,679 | 3,620 | 3,638 | +8 | +0.2% | 695,100 |
| 2025/03/31 | 3,688 | 3,692 | 3,609 | 3,630 | -151 | -4% | 744,300 |
| 2025/03/28 | 3,884 | 3,909 | 3,757 | 3,781 | -93 | -2.4% | 575,500 |
| 2025/03/27 | 3,805 | 3,874 | 3,790 | 3,874 | +4 | +0.1% | 779,900 |
| 2025/03/26 | 3,835 | 3,875 | 3,798 | 3,870 | +53 | +1.4% | 525,700 |
1～
50
件表示中 / 5949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 | 399,400円 | +3.0% | +30.4% | 6.16% | 24.86倍 | 1.17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 | 527,400円 | +3.9% | +65.0% | 2.12% | 16.07倍 | 1.74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 |
| 日製鋼 | 736,700円 | +16.7% | +4.3% | 1.19% | 29.31倍 | 2.81倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| アマダ | 147,000円 | +2.1% | -8.5% | 4.22% | 15.23倍 | 0.91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 |
| フジテック | 560,100円 | +1.1% | +26.2% | 3.12% | 25.71倍 | 2.81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
