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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,620 | 3,640 | 3,569 | 3,588 | -4 | -0.1% | 346,200 |
| 2024/04/11 | 3,529 | 3,598 | 3,519 | 3,592 | +15 | +0.4% | 397,900 |
| 2024/04/10 | 3,580 | 3,597 | 3,562 | 3,577 | +1 | ±0% | 370,900 |
| 2024/04/09 | 3,508 | 3,581 | 3,500 | 3,576 | +79 | +2.3% | 398,000 |
| 2024/04/08 | 3,543 | 3,547 | 3,482 | 3,497 | -19 | -0.5% | 607,700 |
| 2024/04/05 | 3,537 | 3,542 | 3,465 | 3,516 | -90 | -2.5% | 599,300 |
| 2024/04/04 | 3,553 | 3,628 | 3,529 | 3,606 | +104 | +3% | 698,400 |
| 2024/04/03 | 3,517 | 3,533 | 3,446 | 3,502 | -33 | -0.9% | 702,100 |
| 2024/04/02 | 3,622 | 3,634 | 3,530 | 3,535 | -78 | -2.2% | 880,900 |
| 2024/04/01 | 3,559 | 3,674 | 3,538 | 3,613 | +82 | +2.3% | 1,383,100 |
| 2024/03/29 | 3,525 | 3,547 | 3,476 | 3,531 | -9 | -0.3% | 601,900 |
| 2024/03/28 | 3,467 | 3,581 | 3,403 | 3,540 | +143 | +4.2% | 1,628,900 |
| 2024/03/27 | 3,420 | 3,420 | 3,375 | 3,397 | +5 | +0.1% | 801,900 |
| 2024/03/26 | 3,386 | 3,413 | 3,340 | 3,392 | +41 | +1.2% | 644,900 |
| 2024/03/25 | 3,341 | 3,381 | 3,332 | 3,351 | -19 | -0.6% | 518,600 |
| 2024/03/22 | 3,376 | 3,376 | 3,340 | 3,370 | +29 | +0.9% | 410,000 |
| 2024/03/21 | 3,383 | 3,395 | 3,323 | 3,341 | -23 | -0.7% | 534,600 |
| 2024/03/19 | 3,324 | 3,370 | 3,312 | 3,364 | +23 | +0.7% | 426,800 |
| 2024/03/18 | 3,282 | 3,343 | 3,256 | 3,341 | +86 | +2.6% | 389,500 |
| 2024/03/15 | 3,239 | 3,267 | 3,227 | 3,255 | -19 | -0.6% | 569,000 |
| 2024/03/14 | 3,300 | 3,306 | 3,227 | 3,274 | -10 | -0.3% | 413,000 |
| 2024/03/13 | 3,371 | 3,379 | 3,252 | 3,284 | -45 | -1.4% | 609,800 |
| 2024/03/12 | 3,313 | 3,329 | 3,200 | 3,329 | -47 | -1.4% | 1,009,300 |
| 2024/03/11 | 3,350 | 3,384 | 3,319 | 3,376 | -65 | -1.9% | 648,000 |
| 2024/03/08 | 3,426 | 3,462 | 3,390 | 3,441 | -12 | -0.3% | 617,600 |
| 2024/03/07 | 3,569 | 3,589 | 3,435 | 3,453 | +24 | +0.7% | 800,500 |
| 2024/03/06 | 3,404 | 3,448 | 3,387 | 3,429 | -12 | -0.3% | 495,600 |
| 2024/03/05 | 3,431 | 3,479 | 3,407 | 3,441 | +34 | +1% | 579,700 |
| 2024/03/04 | 3,370 | 3,446 | 3,361 | 3,407 | +55 | +1.6% | 769,700 |
| 2024/03/01 | 3,275 | 3,369 | 3,275 | 3,352 | +58 | +1.8% | 472,900 |
| 2024/02/29 | 3,260 | 3,306 | 3,242 | 3,294 | +78 | +2.4% | 800,400 |
| 2024/02/28 | 3,238 | 3,248 | 3,174 | 3,216 | -64 | -2% | 741,900 |
| 2024/02/27 | 3,201 | 3,313 | 3,201 | 3,280 | +93 | +2.9% | 801,300 |
| 2024/02/26 | 3,199 | 3,235 | 3,182 | 3,187 | +3 | +0.1% | 475,700 |
| 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 |
151～
200
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
