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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 3,835 | 3,835 | 3,777 | 3,817 | +28 | +0.7% | 663,400 |
| 2025/03/24 | 3,864 | 3,869 | 3,755 | 3,789 | -70 | -1.8% | 629,800 |
| 2025/03/21 | 3,871 | 3,901 | 3,832 | 3,859 | -37 | -0.9% | 666,700 |
| 2025/03/19 | 3,892 | 3,939 | 3,881 | 3,896 | +23 | +0.6% | 722,100 |
| 2025/03/18 | 3,954 | 4,010 | 3,869 | 3,873 | +33 | +0.9% | 1,014,600 |
| 2025/03/17 | 3,842 | 3,868 | 3,824 | 3,840 | +55 | +1.5% | 432,600 |
| 2025/03/14 | 3,725 | 3,804 | 3,711 | 3,785 | +56 | +1.5% | 508,000 |
| 2025/03/13 | 3,824 | 3,874 | 3,729 | 3,729 | +13 | +0.3% | 946,900 |
| 2025/03/12 | 3,649 | 3,764 | 3,648 | 3,716 | +55 | +1.5% | 707,000 |
| 2025/03/11 | 3,668 | 3,683 | 3,586 | 3,661 | -77 | -2.1% | 1,314,900 |
| 2025/03/10 | 3,800 | 3,804 | 3,721 | 3,738 | -62 | -1.6% | 884,500 |
| 2025/03/07 | 3,755 | 3,804 | 3,721 | 3,800 | -76 | -2% | 1,051,400 |
| 2025/03/06 | 3,878 | 3,885 | 3,786 | 3,876 | -2 | -0.1% | 1,542,500 |
| 2025/03/05 | 3,884 | 3,936 | 3,858 | 3,878 | -6 | -0.2% | 885,000 |
| 2025/03/04 | 3,859 | 3,885 | 3,825 | 3,884 | -9 | -0.2% | 1,169,500 |
| 2025/03/03 | 3,828 | 3,923 | 3,762 | 3,893 | +97 | +2.6% | 974,600 |
| 2025/02/28 | 3,750 | 3,804 | 3,733 | 3,796 | +18 | +0.5% | 996,500 |
| 2025/02/27 | 3,770 | 3,830 | 3,761 | 3,778 | +23 | +0.6% | 1,142,900 |
| 2025/02/26 | 3,844 | 3,847 | 3,735 | 3,755 | -89 | -2.3% | 912,900 |
| 2025/02/25 | 3,756 | 3,847 | 3,736 | 3,844 | +32 | +0.8% | 869,000 |
| 2025/02/21 | 3,705 | 3,812 | 3,698 | 3,812 | +108 | +2.9% | 1,828,800 |
| 2025/02/20 | 3,725 | 3,729 | 3,665 | 3,704 | -41 | -1.1% | 912,400 |
| 2025/02/19 | 3,731 | 3,782 | 3,718 | 3,745 | +14 | +0.4% | 764,300 |
| 2025/02/18 | 3,730 | 3,746 | 3,675 | 3,731 | +14 | +0.4% | 1,075,000 |
| 2025/02/17 | 3,595 | 3,734 | 3,595 | 3,717 | +133 | +3.7% | 1,945,100 |
| 2025/02/14 | 3,716 | 3,730 | 3,528 | 3,584 | -146 | -3.9% | 2,148,800 |
| 2025/02/13 | 3,740 | 3,786 | 3,674 | 3,730 | -70 | -1.8% | 2,355,700 |
| 2025/02/12 | 3,764 | 3,811 | 3,761 | 3,800 | +36 | +1% | 1,104,500 |
| 2025/02/10 | 3,766 | 3,793 | 3,754 | 3,764 | -24 | -0.6% | 963,700 |
| 2025/02/07 | 3,800 | 3,806 | 3,783 | 3,788 | +8 | +0.2% | 668,000 |
| 2025/02/06 | 3,800 | 3,807 | 3,763 | 3,780 | -20 | -0.5% | 1,018,500 |
| 2025/02/05 | 3,795 | 3,839 | 3,768 | 3,800 | +33 | +0.9% | 598,700 |
| 2025/02/04 | 3,782 | 3,797 | 3,749 | 3,767 | +55 | +1.5% | 688,100 |
| 2025/02/03 | 3,781 | 3,788 | 3,681 | 3,712 | -139 | -3.6% | 1,200,300 |
| 2025/01/31 | 3,815 | 3,853 | 3,801 | 3,851 | +30 | +0.8% | 713,400 |
| 2025/01/30 | 3,800 | 3,826 | 3,776 | 3,821 | +21 | +0.6% | 724,900 |
| 2025/01/29 | 3,805 | 3,828 | 3,774 | 3,800 | -5 | -0.1% | 678,200 |
| 2025/01/28 | 3,719 | 3,807 | 3,710 | 3,805 | +16 | +0.4% | 977,700 |
| 2025/01/27 | 3,785 | 3,817 | 3,778 | 3,789 | +13 | +0.3% | 646,900 |
| 2025/01/24 | 3,760 | 3,817 | 3,760 | 3,776 | +17 | +0.5% | 800,000 |
| 2025/01/23 | 3,800 | 3,807 | 3,746 | 3,759 | -24 | -0.6% | 1,135,900 |
| 2025/01/22 | 3,804 | 3,845 | 3,777 | 3,783 | -20 | -0.5% | 1,078,000 |
| 2025/01/21 | 3,820 | 3,858 | 3,777 | 3,803 | +45 | +1.2% | 1,640,800 |
| 2025/01/20 | 3,659 | 3,758 | 3,650 | 3,758 | +100 | +2.7% | 817,500 |
| 2025/01/17 | 3,581 | 3,658 | 3,557 | 3,658 | +77 | +2.2% | 1,402,000 |
| 2025/01/16 | 3,535 | 3,581 | 3,525 | 3,581 | +79 | +2.3% | 1,447,700 |
| 2025/01/15 | 3,509 | 3,559 | 3,489 | 3,502 | -2 | -0.1% | 931,100 |
| 2025/01/14 | 3,541 | 3,541 | 3,471 | 3,504 | -59 | -1.7% | 1,181,400 |
| 2025/01/10 | 3,559 | 3,615 | 3,547 | 3,563 | -47 | -1.3% | 726,200 |
| 2025/01/09 | 3,659 | 3,660 | 3,571 | 3,610 | -55 | -1.5% | 991,800 |
51～
100
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
