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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 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 |
51～
100
件表示中 / 6017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 | 405,000円 | +3.0% | +30.4% | 6.07% | 25.21倍 | 1.40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 |
| オルガノ | 1,225,000円 | +7.2% | +9.0% | 1.39% | 21.57倍 | 4.66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 |
| 三井海洋 | 823,000円 | -11.6% | +36.4% | 1.46% | 13.17倍 | 3.03倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ジェイテクト | 151,200円 | -6.1% | +45.7% | 3.97% | 24.06倍 | 0.65倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| フジテック | 562,900円 | +1.1% | +26.2% | 0.00% | 25.84倍 | 2.82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
