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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,901 | 2,907 | 2,860 | 2,880.5 | -14.5 | -0.5% | 592,700 |
| 2024/06/25 | 2,911 | 2,915.5 | 2,876.5 | 2,895 | -11.5 | -0.4% | 501,100 |
| 2024/06/24 | 2,917.5 | 2,936.5 | 2,890 | 2,906.5 | +16.5 | +0.6% | 531,000 |
| 2024/06/21 | 2,895 | 2,926.5 | 2,884 | 2,890 | ±0 | ±0% | 768,000 |
| 2024/06/20 | 2,814.5 | 2,894 | 2,810 | 2,890 | +80 | +2.8% | 789,300 |
| 2024/06/19 | 2,844 | 2,862.5 | 2,800 | 2,810 | -25 | -0.9% | 628,500 |
| 2024/06/18 | 2,856.5 | 2,875 | 2,834 | 2,835 | -10 | -0.4% | 536,000 |
| 2024/06/17 | 2,854 | 2,855 | 2,792.5 | 2,845 | -59 | -2% | 692,000 |
| 2024/06/14 | 2,879.5 | 2,930.5 | 2,868 | 2,904 | -6 | -0.2% | 812,600 |
| 2024/06/13 | 2,958.5 | 2,965.5 | 2,902 | 2,910 | -22.5 | -0.8% | 884,800 |
| 2024/06/12 | 2,942 | 2,950.5 | 2,916 | 2,932.5 | -26 | -0.9% | 655,100 |
| 2024/06/11 | 2,990.5 | 2,999 | 2,921 | 2,958.5 | -51.5 | -1.7% | 791,800 |
| 2024/06/10 | 2,963 | 3,010 | 2,961 | 3,010 | +49 | +1.7% | 334,000 |
| 2024/06/07 | 2,930.5 | 2,981 | 2,911.5 | 2,961 | +21.5 | +0.7% | 588,200 |
| 2024/06/06 | 3,034 | 3,034 | 2,939.5 | 2,939.5 | -58 | -1.9% | 791,900 |
| 2024/06/05 | 3,029 | 3,050 | 2,991.5 | 2,997.5 | -81.5 | -2.6% | 474,400 |
| 2024/06/04 | 3,053 | 3,083 | 3,016 | 3,079 | -23 | -0.7% | 541,500 |
| 2024/06/03 | 3,091 | 3,144 | 3,081 | 3,102 | +64 | +2.1% | 520,900 |
| 2024/05/31 | 2,985.5 | 3,052 | 2,985.5 | 3,038 | +34 | +1.1% | 507,600 |
| 2024/05/30 | 2,970.5 | 3,015 | 2,947 | 3,004 | -4 | -0.1% | 499,100 |
| 2024/05/29 | 3,060 | 3,060 | 2,998 | 3,008 | -71 | -2.3% | 388,600 |
| 2024/05/28 | 3,115 | 3,125 | 3,075 | 3,079 | -36 | -1.2% | 324,300 |
| 2024/05/27 | 3,082 | 3,115 | 3,056 | 3,115 | +32 | +1% | 412,600 |
| 2024/05/24 | 3,070 | 3,100 | 3,043 | 3,083 | -6 | -0.2% | 455,300 |
| 2024/05/23 | 3,080 | 3,117 | 3,071 | 3,089 | +24 | +0.8% | 672,500 |
| 2024/05/22 | 3,121 | 3,121 | 3,059 | 3,065 | -86 | -2.7% | 732,800 |
| 2024/05/21 | 3,210 | 3,240 | 3,145 | 3,151 | -60 | -1.9% | 501,000 |
| 2024/05/20 | 3,195 | 3,222 | 3,168 | 3,211 | +16 | +0.5% | 534,700 |
| 2024/05/17 | 3,200 | 3,215 | 3,150 | 3,195 | -62 | -1.9% | 659,100 |
| 2024/05/16 | 3,400 | 3,410 | 3,240 | 3,257 | -106 | -3.2% | 1,177,900 |
| 2024/05/15 | 3,480 | 3,496 | 3,330 | 3,363 | -113 | -3.3% | 860,300 |
| 2024/05/14 | 3,479 | 3,517 | 3,411 | 3,476 | -4 | -0.1% | 594,000 |
| 2024/05/13 | 3,374 | 3,485 | 3,374 | 3,480 | +39 | +1.1% | 983,200 |
| 2024/05/10 | 3,520 | 3,555 | 3,370 | 3,441 | -62 | -1.8% | 887,700 |
| 2024/05/09 | 3,534 | 3,560 | 3,502 | 3,503 | -20 | -0.6% | 528,500 |
| 2024/05/08 | 3,529 | 3,548 | 3,485 | 3,523 | -16 | -0.5% | 420,200 |
| 2024/05/07 | 3,544 | 3,566 | 3,494 | 3,539 | +75 | +2.2% | 554,700 |
| 2024/05/02 | 3,446 | 3,481 | 3,446 | 3,464 | -2 | -0.1% | 312,300 |
| 2024/05/01 | 3,419 | 3,470 | 3,412 | 3,466 | +4 | +0.1% | 263,400 |
| 2024/04/30 | 3,431 | 3,487 | 3,402 | 3,462 | +16 | +0.5% | 606,800 |
| 2024/04/26 | 3,387 | 3,470 | 3,366 | 3,446 | +77 | +2.3% | 493,800 |
| 2024/04/25 | 3,400 | 3,416 | 3,364 | 3,369 | -54 | -1.6% | 432,600 |
| 2024/04/24 | 3,350 | 3,432 | 3,340 | 3,423 | +111 | +3.4% | 614,400 |
| 2024/04/23 | 3,334 | 3,365 | 3,289 | 3,312 | +8 | +0.2% | 376,200 |
| 2024/04/22 | 3,300 | 3,333 | 3,280 | 3,304 | +38 | +1.2% | 505,400 |
| 2024/04/19 | 3,369 | 3,369 | 3,240 | 3,266 | -168 | -4.9% | 1,028,600 |
| 2024/04/18 | 3,427 | 3,468 | 3,399 | 3,434 | +6 | +0.2% | 281,300 |
| 2024/04/17 | 3,511 | 3,520 | 3,414 | 3,428 | -53 | -1.5% | 370,900 |
| 2024/04/16 | 3,500 | 3,529 | 3,450 | 3,481 | -71 | -2% | 570,200 |
| 2024/04/15 | 3,566 | 3,587 | 3,534 | 3,552 | -36 | -1% | 468,900 |
101～
150
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
