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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 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 |
| 2025/01/08 | 3,644 | 3,669 | 3,627 | 3,665 | -49 | -1.3% | 855,500 |
| 2025/01/07 | 3,702 | 3,738 | 3,667 | 3,714 | +32 | +0.9% | 1,304,500 |
| 2025/01/06 | 3,680 | 3,724 | 3,660 | 3,682 | +2 | +0.1% | 1,625,800 |
| 2024/12/30 | 3,714 | 3,717 | 3,660 | 3,680 | -19 | -0.5% | 429,700 |
| 2024/12/27 | 3,679 | 3,714 | 3,666 | 3,699 | -4 | -0.1% | 708,400 |
| 2024/12/26 | 3,603 | 3,716 | 3,598 | 3,703 | +99 | +2.7% | 918,100 |
| 2024/12/25 | 3,579 | 3,604 | 3,565 | 3,604 | +31 | +0.9% | 352,100 |
| 2024/12/24 | 3,656 | 3,656 | 3,563 | 3,573 | -80 | -2.2% | 450,900 |
| 2024/12/23 | 3,655 | 3,679 | 3,601 | 3,653 | +13 | +0.4% | 720,000 |
| 2024/12/20 | 3,640 | 3,683 | 3,622 | 3,640 | +34 | +0.9% | 1,330,800 |
| 2024/12/19 | 3,565 | 3,635 | 3,550 | 3,606 | -53 | -1.4% | 1,241,500 |
| 2024/12/18 | 3,639 | 3,705 | 3,633 | 3,659 | -6 | -0.2% | 659,300 |
| 2024/12/17 | 3,645 | 3,707 | 3,626 | 3,665 | +19 | +0.5% | 714,300 |
101～
150
件表示中 / 5986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 | 418,500円 | +3.0% | +30.4% | 5.88% | 26.05倍 | 1.22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 | 580,200円 | +3.9% | +65.0% | 1.93% | 17.48倍 | 1.89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 |
| アマダ | 170,000円 | +2.1% | -18.6% | 3.65% | 17.59倍 | 1.05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 |
| ＤＭＧ森精 | 346,300円 | -5.7% | -16.5% | 3.03% | 24.55倍 | 1.56倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| フジテック | 561,500円 | +1.1% | +26.2% | 3.12% | 25.78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
