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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,558 | 2,578 | 2,498.5 | 2,525.5 | -32.5 | -1.3% | 489,800 |
| 2024/09/05 | 2,551 | 2,604 | 2,528 | 2,558 | -31.5 | -1.2% | 604,900 |
| 2024/09/04 | 2,620.5 | 2,639 | 2,575.5 | 2,589.5 | -109 | -4% | 603,900 |
| 2024/09/03 | 2,698 | 2,710 | 2,657 | 2,698.5 | +20 | +0.7% | 469,200 |
| 2024/09/02 | 2,723 | 2,729.5 | 2,646.5 | 2,678.5 | -5.5 | -0.2% | 399,500 |
| 2024/08/30 | 2,681.5 | 2,701.5 | 2,662 | 2,684 | +24 | +0.9% | 332,300 |
| 2024/08/29 | 2,661 | 2,673.5 | 2,642.5 | 2,660 | +1.5 | +0.1% | 312,500 |
| 2024/08/28 | 2,659 | 2,659 | 2,608 | 2,658.5 | -25 | -0.9% | 427,200 |
| 2024/08/27 | 2,690.5 | 2,702.5 | 2,663 | 2,683.5 | -7 | -0.3% | 326,400 |
| 2024/08/26 | 2,739 | 2,747 | 2,666 | 2,690.5 | -49 | -1.8% | 332,200 |
| 2024/08/23 | 2,719.5 | 2,760 | 2,714 | 2,739.5 | +18.5 | +0.7% | 486,800 |
| 2024/08/22 | 2,717 | 2,733 | 2,685 | 2,721 | +15 | +0.6% | 495,900 |
| 2024/08/21 | 2,695.5 | 2,716.5 | 2,688.5 | 2,706 | -10.5 | -0.4% | 512,200 |
| 2024/08/20 | 2,743 | 2,755 | 2,699.5 | 2,716.5 | +73.5 | +2.8% | 580,600 |
| 2024/08/19 | 2,680.5 | 2,704 | 2,623.5 | 2,643 | -36.5 | -1.4% | 786,500 |
| 2024/08/16 | 2,650 | 2,704.5 | 2,629.5 | 2,679.5 | +122.5 | +4.8% | 1,134,200 |
| 2024/08/15 | 2,500 | 2,575.5 | 2,465.5 | 2,557 | +72.5 | +2.9% | 591,800 |
| 2024/08/14 | 2,490 | 2,520 | 2,461 | 2,484.5 | -15 | -0.6% | 814,700 |
| 2024/08/13 | 2,443 | 2,499.5 | 2,401.5 | 2,499.5 | +62 | +2.5% | 865,000 |
| 2024/08/09 | 2,504 | 2,505.5 | 2,375 | 2,437.5 | -18.5 | -0.8% | 1,212,500 |
| 2024/08/08 | 2,362.5 | 2,556 | 2,362.5 | 2,456 | -1 | ±0% | 1,854,800 |
| 2024/08/07 | 2,410 | 2,562.5 | 2,392 | 2,457 | -1 | ±0% | 1,668,700 |
| 2024/08/06 | 2,504.5 | 2,555.5 | 2,419.5 | 2,458 | +303.5 | +14.1% | 939,200 |
| 2024/08/05 | 2,418.5 | 2,445 | 2,120 | 2,154.5 | -440 | -17% | 1,257,300 |
| 2024/08/02 | 2,652.5 | 2,666.5 | 2,587.5 | 2,594.5 | -208 | -7.4% | 869,300 |
| 2024/08/01 | 2,840.5 | 2,869.5 | 2,781 | 2,802.5 | -63.5 | -2.2% | 721,500 |
| 2024/07/31 | 2,833.5 | 2,878 | 2,783 | 2,866 | ±0 | ±0% | 460,000 |
| 2024/07/30 | 2,791 | 2,869.5 | 2,770 | 2,866 | +97 | +3.5% | 852,200 |
| 2024/07/29 | 2,751 | 2,780.5 | 2,721 | 2,769 | +85 | +3.2% | 705,900 |
| 2024/07/26 | 2,715.5 | 2,732 | 2,680 | 2,684 | -19.5 | -0.7% | 647,900 |
| 2024/07/25 | 2,824 | 2,824 | 2,691 | 2,703.5 | -191 | -6.6% | 1,152,600 |
| 2024/07/24 | 2,951.5 | 2,971.5 | 2,883 | 2,894.5 | -55.5 | -1.9% | 430,600 |
| 2024/07/23 | 2,994.5 | 2,998 | 2,931 | 2,950 | -4.5 | -0.2% | 273,000 |
| 2024/07/22 | 3,030 | 3,032 | 2,945.5 | 2,954.5 | -80.5 | -2.7% | 364,700 |
| 2024/07/19 | 3,053 | 3,073 | 2,994 | 3,035 | -3 | -0.1% | 589,900 |
| 2024/07/18 | 3,036 | 3,065 | 3,003 | 3,038 | -55 | -1.8% | 658,600 |
| 2024/07/17 | 3,103 | 3,123 | 3,072 | 3,093 | +33 | +1.1% | 740,600 |
| 2024/07/16 | 3,087 | 3,145 | 3,060 | 3,060 | -32 | -1% | 790,100 |
| 2024/07/12 | 2,980 | 3,104 | 2,963.5 | 3,092 | +62 | +2% | 921,300 |
| 2024/07/11 | 2,997.5 | 3,048 | 2,984.5 | 3,030 | +72 | +2.4% | 764,900 |
| 2024/07/10 | 2,931.5 | 2,966 | 2,893.5 | 2,958 | +26.5 | +0.9% | 616,400 |
| 2024/07/09 | 2,906.5 | 2,943.5 | 2,903.5 | 2,931.5 | +26.5 | +0.9% | 364,800 |
| 2024/07/08 | 2,880 | 2,925.5 | 2,872 | 2,905 | +6 | +0.2% | 411,400 |
| 2024/07/05 | 2,931 | 2,942 | 2,896.5 | 2,899 | -39 | -1.3% | 449,800 |
| 2024/07/04 | 2,914 | 2,947.5 | 2,910.5 | 2,938 | +25 | +0.9% | 374,200 |
| 2024/07/03 | 2,918 | 2,928.5 | 2,862 | 2,913 | +2 | +0.1% | 669,800 |
| 2024/07/02 | 2,904 | 2,921.5 | 2,891.5 | 2,911 | -12 | -0.4% | 384,000 |
| 2024/07/01 | 2,923.5 | 2,950 | 2,898 | 2,923 | +49.5 | +1.7% | 548,700 |
| 2024/06/28 | 2,922.5 | 2,930 | 2,860.5 | 2,873.5 | -46.5 | -1.6% | 731,300 |
| 2024/06/27 | 2,855 | 2,926.5 | 2,852.5 | 2,920 | +39.5 | +1.4% | 676,700 |
51～
100
件表示中 / 5819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 | 347,500円 | -0.6% | -27.2% | 1.44% | 35.21倍 | 1.07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 |
| 三浦工 | 377,100円 | +60.9% | +9.0% | 1.46% | 20.39倍 | 2.51倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| フジテック | 581,800円 | +6.8% | +6.9% | 2.84% | 28.38倍 | 2.97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 |
| 住友重 | 322,200円 | -1.1% | -13.2% | 3.88% | 10.19倍 | 0.59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 |
| オルガノ | 843,000円 | +9.7% | +21.7% | 1.68% | 18.04倍 | 3.58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 |
市場注目の銘柄
チャート関連のコラム
