ＴＤＫ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 6,950 | 6,989 | 6,856 | 6,895 | -5 | -0.1% | 1,702,300 |
| 2024/05/10 | 7,235 | 7,237 | 6,900 | 6,900 | -240 | -3.4% | 3,051,400 |
| 2024/05/09 | 7,102 | 7,170 | 7,020 | 7,140 | +47 | +0.7% | 1,138,300 |
| 2024/05/08 | 7,250 | 7,255 | 7,052 | 7,093 | -135 | -1.9% | 1,855,600 |
| 2024/05/07 | 7,193 | 7,245 | 7,107 | 7,228 | +285 | +4.1% | 3,148,500 |
| 2024/05/02 | 7,015 | 7,078 | 6,901 | 6,943 | -218 | -3% | 2,936,300 |
| 2024/05/01 | 6,990 | 7,179 | 6,931 | 7,161 | +77 | +1.1% | 2,487,100 |
| 2024/04/30 | 6,947 | 7,172 | 6,924 | 7,084 | -228 | -3.1% | 5,341,700 |
| 2024/04/26 | 7,148 | 7,369 | 7,130 | 7,312 | +96 | +1.3% | 1,987,000 |
| 2024/04/25 | 7,260 | 7,318 | 7,192 | 7,216 | -141 | -1.9% | 1,493,500 |
| 2024/04/24 | 7,199 | 7,384 | 7,176 | 7,357 | +225 | +3.2% | 1,362,300 |
| 2024/04/23 | 7,186 | 7,217 | 7,069 | 7,132 | +40 | +0.6% | 1,234,700 |
| 2024/04/22 | 7,015 | 7,114 | 6,980 | 7,092 | +14 | +0.2% | 1,777,000 |
| 2024/04/19 | 7,220 | 7,222 | 6,908 | 7,078 | -247 | -3.4% | 2,270,400 |
| 2024/04/18 | 7,318 | 7,357 | 7,175 | 7,325 | -32 | -0.4% | 1,684,300 |
| 2024/04/17 | 7,392 | 7,480 | 7,357 | 7,357 | -43 | -0.6% | 1,305,400 |
| 2024/04/16 | 7,550 | 7,554 | 7,352 | 7,400 | -290 | -3.8% | 1,888,500 |
| 2024/04/15 | 7,600 | 7,690 | 7,518 | 7,690 | -26 | -0.3% | 1,041,300 |
| 2024/04/12 | 7,932 | 8,018 | 7,683 | 7,716 | +80 | +1% | 2,083,800 |
| 2024/04/11 | 7,514 | 7,663 | 7,491 | 7,636 | +23 | +0.3% | 979,600 |
| 2024/04/10 | 7,675 | 7,708 | 7,593 | 7,613 | -96 | -1.2% | 1,085,300 |
| 2024/04/09 | 7,628 | 7,709 | 7,595 | 7,709 | +109 | +1.4% | 1,033,800 |
| 2024/04/08 | 7,458 | 7,610 | 7,457 | 7,600 | +183 | +2.5% | 998,100 |
| 2024/04/05 | 7,460 | 7,507 | 7,389 | 7,417 | -198 | -2.6% | 1,337,500 |
| 2024/04/04 | 7,630 | 7,809 | 7,600 | 7,615 | +173 | +2.3% | 1,822,600 |
| 2024/04/03 | 7,474 | 7,575 | 7,380 | 7,442 | -8 | -0.1% | 1,490,700 |
| 2024/04/02 | 7,401 | 7,525 | 7,356 | 7,450 | +33 | +0.4% | 1,475,500 |
| 2024/04/01 | 7,549 | 7,677 | 7,414 | 7,417 | -64 | -0.9% | 1,525,800 |
| 2024/03/29 | 7,418 | 7,549 | 7,418 | 7,481 | +89 | +1.2% | 2,650,100 |
| 2024/03/28 | 7,500 | 7,500 | 7,311 | 7,392 | -236 | -3.1% | 2,369,500 |
| 2024/03/27 | 7,428 | 7,677 | 7,390 | 7,628 | +211 | +2.8% | 2,198,900 |
| 2024/03/26 | 7,400 | 7,468 | 7,335 | 7,417 | -9 | -0.1% | 1,761,200 |
| 2024/03/25 | 7,511 | 7,516 | 7,426 | 7,426 | -114 | -1.5% | 1,466,000 |
| 2024/03/22 | 7,508 | 7,612 | 7,508 | 7,540 | +32 | +0.4% | 2,056,500 |
| 2024/03/21 | 7,602 | 7,639 | 7,455 | 7,508 | ±0 | ±0% | 2,345,700 |
| 2024/03/19 | 7,454 | 7,508 | 7,386 | 7,508 | ±0 | ±0% | 1,489,400 |
| 2024/03/18 | 7,515 | 7,580 | 7,465 | 7,508 | +72 | +1% | 1,734,300 |
| 2024/03/15 | 7,362 | 7,443 | 7,330 | 7,436 | -21 | -0.3% | 1,646,400 |
| 2024/03/14 | 7,449 | 7,473 | 7,281 | 7,457 | +29 | +0.4% | 1,769,300 |
| 2024/03/13 | 7,580 | 7,662 | 7,349 | 7,428 | -102 | -1.4% | 2,035,900 |
| 2024/03/12 | 7,430 | 7,582 | 7,364 | 7,530 | +81 | +1.1% | 1,779,100 |
| 2024/03/11 | 7,500 | 7,529 | 7,393 | 7,449 | -235 | -3.1% | 2,398,300 |
| 2024/03/08 | 7,575 | 7,684 | 7,562 | 7,684 | +85 | +1.1% | 3,923,500 |
| 2024/03/07 | 8,000 | 8,065 | 7,516 | 7,599 | -308 | -3.9% | 3,257,900 |
| 2024/03/06 | 8,099 | 8,111 | 7,900 | 7,907 | -291 | -3.5% | 2,261,900 |
| 2024/03/05 | 8,041 | 8,228 | 8,021 | 8,198 | +104 | +1.3% | 2,060,600 |
| 2024/03/04 | 8,094 | 8,165 | 8,012 | 8,094 | +136 | +1.7% | 2,227,300 |
| 2024/03/01 | 7,833 | 8,030 | 7,788 | 7,958 | +172 | +2.2% | 1,940,600 |
| 2024/02/29 | 7,691 | 7,810 | 7,622 | 7,786 | +58 | +0.8% | 1,948,100 |
| 2024/02/28 | 7,800 | 7,840 | 7,695 | 7,728 | -54 | -0.7% | 1,201,500 |
1～
50
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ＴＤＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＤＫ | 683,500円 | +0.1% | +2.7% | 1.76% | 20.26倍 | 1.52倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| ＮＥＣ | 1,089,000円 | -3.1% | +34.6% | 1.29% | 17.58倍 | 1.52倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| 京セラ | 185,700円 | +2.3% | +10.2% | 2.69% | 23.35倍 | 0.82倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| 安川電 | 647,600円 | +0.8% | +7.1% | 1.05% | 31.35倍 | 4.24倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| シスメックス | 265,100円 | +10.5% | +10.6% | 1.13% | 30.05倍 | 3.82倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
