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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 2,600 | 2,635.5 | 2,544 | 2,545.5 | +34.5 | +1.4% | 819,800 |
| 2024/10/02 | 2,538 | 2,543 | 2,489.5 | 2,511 | -52 | -2% | 739,000 |
| 2024/10/01 | 2,513.5 | 2,565 | 2,499 | 2,563 | +49 | +1.9% | 856,400 |
| 2024/09/30 | 2,500 | 2,542.5 | 2,488 | 2,514 | -133.5 | -5% | 1,288,500 |
| 2024/09/27 | 2,628 | 2,681 | 2,620.5 | 2,647.5 | +42 | +1.6% | 1,044,000 |
| 2024/09/26 | 2,594.5 | 2,605.5 | 2,547.5 | 2,605.5 | +40.5 | +1.6% | 796,200 |
| 2024/09/25 | 2,509.5 | 2,598 | 2,487 | 2,565 | +54 | +2.2% | 1,358,100 |
| 2024/09/24 | 2,560 | 2,579.5 | 2,503.5 | 2,511 | -30.5 | -1.2% | 681,800 |
| 2024/09/20 | 2,520 | 2,612.5 | 2,497.5 | 2,541.5 | +75 | +3% | 975,600 |
| 2024/09/19 | 2,512.5 | 2,526 | 2,463.5 | 2,466.5 | +33 | +1.4% | 527,600 |
| 2024/09/18 | 2,447 | 2,458.5 | 2,413 | 2,433.5 | +33.5 | +1.4% | 808,800 |
| 2024/09/17 | 2,414 | 2,438.5 | 2,358 | 2,400 | -33.5 | -1.4% | 993,500 |
| 2024/09/13 | 2,458 | 2,478.5 | 2,433.5 | 2,433.5 | -59.5 | -2.4% | 645,300 |
| 2024/09/12 | 2,484 | 2,498 | 2,449 | 2,493 | +106.5 | +4.5% | 590,600 |
| 2024/09/11 | 2,457 | 2,461 | 2,358 | 2,386.5 | -103.5 | -4.2% | 779,900 |
| 2024/09/10 | 2,497.5 | 2,516.5 | 2,478.5 | 2,490 | +3 | +0.1% | 848,600 |
| 2024/09/09 | 2,426 | 2,496.5 | 2,402 | 2,487 | -38.5 | -1.5% | 672,500 |
| 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 |
201～
250
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 | 427,400円 | +3.0% | +30.4% | 5.76% | 26.60倍 | 1.25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 | 586,000円 | +3.9% | +65.0% | 1.91% | 17.65倍 | 1.91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 | 170,400円 | +2.1% | -18.6% | 3.64% | 17.63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 | 350,800円 | -5.7% | -16.5% | 2.99% | 24.87倍 | 1.58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 | 561,000円 | +1.1% | +26.2% | 3.12% | 25.76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
