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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,164 | 3,195 | 3,137 | 3,184 | +63 | +2% | 755,600 |
| 2024/02/21 | 3,185 | 3,193 | 3,093 | 3,121 | -73 | -2.3% | 798,900 |
| 2024/02/20 | 3,092 | 3,200 | 3,068 | 3,194 | +102 | +3.3% | 670,600 |
| 2024/02/19 | 3,147 | 3,170 | 3,030 | 3,092 | -31 | -1% | 921,500 |
| 2024/02/16 | 3,140 | 3,160 | 3,090 | 3,123 | +8 | +0.3% | 1,483,900 |
| 2024/02/15 | 3,137 | 3,137 | 2,992 | 3,115 | +478.5 | +18.1% | 3,408,700 |
| 2024/02/14 | 2,796.5 | 2,797 | 2,618 | 2,636.5 | -161 | -5.8% | 1,014,900 |
| 2024/02/13 | 2,788.5 | 2,803 | 2,754 | 2,797.5 | +23.5 | +0.8% | 698,100 |
| 2024/02/09 | 2,730 | 2,782.5 | 2,730 | 2,774 | +16 | +0.6% | 484,400 |
| 2024/02/08 | 2,722.5 | 2,764.5 | 2,703 | 2,758 | +67.5 | +2.5% | 571,500 |
| 2024/02/07 | 2,712 | 2,732.5 | 2,675 | 2,690.5 | -13 | -0.5% | 588,000 |
| 2024/02/06 | 2,757 | 2,760.5 | 2,702.5 | 2,703.5 | -74 | -2.7% | 591,600 |
| 2024/02/05 | 2,810 | 2,810 | 2,776.5 | 2,777.5 | -34.5 | -1.2% | 456,400 |
| 2024/02/02 | 2,834 | 2,843 | 2,808.5 | 2,812 | -10 | -0.4% | 503,300 |
| 2024/02/01 | 2,823.5 | 2,834 | 2,791 | 2,822 | -41 | -1.4% | 448,500 |
| 2024/01/31 | 2,846.5 | 2,871 | 2,840 | 2,863 | -19 | -0.7% | 317,200 |
| 2024/01/30 | 2,910 | 2,924 | 2,878 | 2,882 | -22 | -0.8% | 375,200 |
| 2024/01/29 | 2,882 | 2,904 | 2,867 | 2,904 | +30 | +1% | 323,000 |
| 2024/01/26 | 2,860.5 | 2,887 | 2,855.5 | 2,874 | -14.5 | -0.5% | 320,600 |
| 2024/01/25 | 2,830 | 2,900 | 2,830 | 2,888.5 | +42.5 | +1.5% | 404,400 |
| 2024/01/24 | 2,872 | 2,876.5 | 2,827 | 2,846 | -48.5 | -1.7% | 420,400 |
| 2024/01/23 | 2,880.5 | 2,899.5 | 2,849 | 2,894.5 | +15 | +0.5% | 557,400 |
| 2024/01/22 | 2,820 | 2,886 | 2,819.5 | 2,879.5 | +80 | +2.9% | 513,200 |
| 2024/01/19 | 2,778 | 2,807 | 2,754 | 2,799.5 | +82 | +3% | 487,700 |
| 2024/01/18 | 2,756.5 | 2,761.5 | 2,712 | 2,717.5 | -61 | -2.2% | 622,800 |
| 2024/01/17 | 2,855 | 2,869.5 | 2,778.5 | 2,778.5 | -73 | -2.6% | 505,900 |
| 2024/01/16 | 2,895.5 | 2,900 | 2,848 | 2,851.5 | -60 | -2.1% | 403,700 |
| 2024/01/15 | 2,903 | 2,923.5 | 2,888 | 2,911.5 | +6 | +0.2% | 406,900 |
| 2024/01/12 | 2,938.5 | 2,940 | 2,876 | 2,905.5 | +17 | +0.6% | 692,000 |
| 2024/01/11 | 2,880 | 2,899.5 | 2,844.5 | 2,888.5 | +44.5 | +1.6% | 454,700 |
| 2024/01/10 | 2,818 | 2,862.5 | 2,806 | 2,844 | +34.5 | +1.2% | 469,400 |
| 2024/01/09 | 2,750 | 2,824 | 2,750 | 2,809.5 | +75 | +2.7% | 675,500 |
| 2024/01/05 | 2,761 | 2,778 | 2,725 | 2,734.5 | -17.5 | -0.6% | 494,400 |
| 2024/01/04 | 2,704 | 2,760 | 2,690.5 | 2,752 | -12.5 | -0.5% | 402,400 |
| 2023/12/29 | 2,768 | 2,785.5 | 2,743 | 2,764.5 | -24 | -0.9% | 405,200 |
| 2023/12/28 | 2,755 | 2,792 | 2,753.5 | 2,788.5 | -3.5 | -0.1% | 293,100 |
| 2023/12/27 | 2,786 | 2,811.5 | 2,783.5 | 2,792 | +32 | +1.2% | 447,500 |
| 2023/12/26 | 2,727.5 | 2,770 | 2,727.5 | 2,760 | +36 | +1.3% | 515,100 |
| 2023/12/25 | 2,760 | 2,776.5 | 2,703.5 | 2,724 | -16 | -0.6% | 849,200 |
| 2023/12/22 | 2,796 | 2,796 | 2,735.5 | 2,740 | -40.5 | -1.5% | 665,600 |
| 2023/12/21 | 2,773 | 2,786.5 | 2,757.5 | 2,780.5 | -56.5 | -2% | 624,000 |
| 2023/12/20 | 2,838.5 | 2,860.5 | 2,829.5 | 2,837 | +1.5 | +0.1% | 390,700 |
| 2023/12/19 | 2,831 | 2,848.5 | 2,798.5 | 2,835.5 | -10.5 | -0.4% | 370,600 |
| 2023/12/18 | 2,829.5 | 2,849.5 | 2,790 | 2,846 | -33.5 | -1.2% | 595,200 |
| 2023/12/15 | 2,808 | 2,879.5 | 2,805.5 | 2,879.5 | +87.5 | +3.1% | 709,300 |
| 2023/12/14 | 2,821 | 2,850 | 2,768 | 2,792 | -42 | -1.5% | 429,600 |
| 2023/12/13 | 2,817.5 | 2,843 | 2,796.5 | 2,834 | +9.5 | +0.3% | 436,800 |
| 2023/12/12 | 2,832 | 2,864 | 2,813.5 | 2,824.5 | +14 | +0.5% | 584,700 |
| 2023/12/11 | 2,828 | 2,846 | 2,799.5 | 2,810.5 | +29.5 | +1.1% | 349,800 |
| 2023/12/08 | 2,850.5 | 2,854 | 2,761 | 2,781 | -97 | -3.4% | 693,400 |
51～
100
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
