ＴＭＨ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,400 | 1,400 | 1,252 | 1,326 | -76 | -5.4% | 60,100 |
| 2025/04/03 | 1,327 | 1,420 | 1,282 | 1,402 | +22 | +1.6% | 33,500 |
| 2025/04/02 | 1,402 | 1,419 | 1,380 | 1,380 | -8 | -0.6% | 36,400 |
| 2025/04/01 | 1,407 | 1,419 | 1,345 | 1,388 | +6 | +0.4% | 34,400 |
| 2025/03/31 | 1,280 | 1,385 | 1,250 | 1,382 | +99 | +7.7% | 67,700 |
| 2025/03/28 | 1,236 | 1,300 | 1,235 | 1,283 | +47 | +3.8% | 30,800 |
| 2025/03/27 | 1,228 | 1,247 | 1,224 | 1,236 | +8 | +0.7% | 9,900 |
| 2025/03/26 | 1,236 | 1,243 | 1,223 | 1,228 | -1 | -0.1% | 7,200 |
| 2025/03/25 | 1,239 | 1,239 | 1,219 | 1,229 | +11 | +0.9% | 8,600 |
| 2025/03/24 | 1,232 | 1,232 | 1,195 | 1,218 | +12 | +1% | 13,000 |
| 2025/03/21 | 1,248 | 1,254 | 1,206 | 1,206 | -42 | -3.4% | 21,700 |
| 2025/03/19 | 1,260 | 1,282 | 1,243 | 1,248 | -12 | -1% | 16,100 |
| 2025/03/18 | 1,228 | 1,260 | 1,228 | 1,260 | +32 | +2.6% | 13,700 |
| 2025/03/17 | 1,206 | 1,255 | 1,206 | 1,228 | +22 | +1.8% | 21,600 |
| 2025/03/14 | 1,200 | 1,258 | 1,199 | 1,206 | +6 | +0.5% | 12,200 |
| 2025/03/13 | 1,236 | 1,236 | 1,196 | 1,200 | -35 | -2.8% | 25,500 |
| 2025/03/12 | 1,259 | 1,288 | 1,235 | 1,235 | -24 | -1.9% | 11,100 |
| 2025/03/11 | 1,285 | 1,285 | 1,230 | 1,259 | -36 | -2.8% | 16,700 |
| 2025/03/10 | 1,261 | 1,314 | 1,244 | 1,295 | +34 | +2.7% | 17,500 |
| 2025/03/07 | 1,293 | 1,304 | 1,260 | 1,261 | -48 | -3.7% | 20,600 |
| 2025/03/06 | 1,321 | 1,324 | 1,300 | 1,309 | -12 | -0.9% | 22,900 |
| 2025/03/05 | 1,320 | 1,358 | 1,306 | 1,321 | +6 | +0.5% | 26,900 |
| 2025/03/04 | 1,352 | 1,373 | 1,311 | 1,315 | -50 | -3.7% | 24,600 |
| 2025/03/03 | 1,413 | 1,414 | 1,365 | 1,365 | -21 | -1.5% | 15,400 |
| 2025/02/28 | 1,420 | 1,423 | 1,320 | 1,386 | -34 | -2.4% | 33,600 |
| 2025/02/27 | 1,374 | 1,431 | 1,374 | 1,420 | +72 | +5.3% | 33,700 |
| 2025/02/26 | 1,383 | 1,383 | 1,335 | 1,348 | -15 | -1.1% | 17,900 |
| 2025/02/25 | 1,340 | 1,384 | 1,333 | 1,363 | +26 | +1.9% | 15,600 |
| 2025/02/21 | 1,354 | 1,389 | 1,333 | 1,337 | -42 | -3% | 40,500 |
| 2025/02/20 | 1,430 | 1,430 | 1,374 | 1,379 | -72 | -5% | 35,200 |
| 2025/02/19 | 1,455 | 1,520 | 1,450 | 1,451 | -8 | -0.5% | 61,300 |
| 2025/02/18 | 1,362 | 1,498 | 1,350 | 1,459 | +127 | +9.5% | 100,800 |
| 2025/02/17 | 1,257 | 1,373 | 1,254 | 1,332 | +26 | +2% | 65,500 |
| 2025/02/14 | 1,310 | 1,359 | 1,306 | 1,306 | -13 | -1% | 24,000 |
| 2025/02/13 | 1,330 | 1,364 | 1,293 | 1,319 | -26 | -1.9% | 70,800 |
| 2025/02/12 | 1,300 | 1,345 | 1,295 | 1,345 | +74 | +5.8% | 64,800 |
| 2025/02/10 | 1,198 | 1,292 | 1,183 | 1,271 | +93 | +7.9% | 77,200 |
| 2025/02/07 | 1,204 | 1,204 | 1,177 | 1,178 | +4 | +0.3% | 12,300 |
| 2025/02/06 | 1,094 | 1,233 | 1,091 | 1,174 | +78 | +7.1% | 50,100 |
| 2025/02/05 | 1,113 | 1,113 | 1,085 | 1,096 | -4 | -0.4% | 18,100 |
| 2025/02/04 | 1,135 | 1,139 | 1,086 | 1,100 | -35 | -3.1% | 45,000 |
| 2025/02/03 | 1,181 | 1,182 | 1,127 | 1,135 | -45 | -3.8% | 31,200 |
| 2025/01/31 | 1,199 | 1,201 | 1,165 | 1,180 | -19 | -1.6% | 29,400 |
| 2025/01/30 | 1,193 | 1,209 | 1,171 | 1,199 | -17 | -1.4% | 28,600 |
| 2025/01/29 | 1,217 | 1,220 | 1,185 | 1,216 | +16 | +1.3% | 33,100 |
| 2025/01/28 | 1,229 | 1,229 | 1,180 | 1,200 | -19 | -1.6% | 45,600 |
| 2025/01/27 | 1,162 | 1,234 | 1,162 | 1,219 | +80 | +7% | 78,700 |
| 2025/01/24 | 1,148 | 1,168 | 1,133 | 1,139 | -9 | -0.8% | 46,600 |
| 2025/01/23 | 1,191 | 1,215 | 1,146 | 1,148 | -46 | -3.9% | 75,500 |
| 2025/01/22 | 1,218 | 1,236 | 1,194 | 1,194 | -23 | -1.9% | 43,800 |
1～
50
件表示中 / 80件
類似銘柄と比較する
現在ご覧いただいている「ＴＭＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＭＨ | 132,600円 | +30.8% | -6.5% | 0.00% | 25.49倍 | 6.27倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| アップル | 36,700円 | -15.1% | -21.6% | 2.72% | 5.21倍 | 0.49倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| ＩＮＥＳＴ | 4,500円 | +56.9% | -69.3% | 0.00% | 166.67倍 | 1.01倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 理 経 | 30,700円 | +55.0% | +76.4% | 1.95% | 8.93倍 | 0.95倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| エコトレディン | 78,000円 | +2.4% | +2.5% | 3.85% | 3.50倍 | 0.42倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
