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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 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 |
251～
300
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 | 427,700円 | +3.0% | +30.4% | 5.75% | 26.62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 | 585,400円 | +3.9% | +65.0% | 1.91% | 17.64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 | 170,300円 | +2.1% | -18.6% | 3.64% | 17.62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 | 351,100円 | -5.7% | -16.5% | 2.99% | 24.89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 | 561,100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
