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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 6,680 | 6,696 | 6,591 | 6,610 | +88 | +1.3% | 1,542,400 |
| 2023/12/08 | 6,532 | 6,568 | 6,486 | 6,522 | -110 | -1.7% | 3,275,100 |
| 2023/12/07 | 6,610 | 6,670 | 6,576 | 6,632 | -60 | -0.9% | 1,893,000 |
| 2023/12/06 | 6,674 | 6,696 | 6,618 | 6,692 | +72 | +1.1% | 1,667,900 |
| 2023/12/05 | 6,709 | 6,740 | 6,564 | 6,620 | -204 | -3% | 2,487,700 |
| 2023/12/04 | 6,770 | 6,835 | 6,708 | 6,824 | +62 | +0.9% | 1,588,500 |
| 2023/12/01 | 6,820 | 6,824 | 6,722 | 6,762 | -108 | -1.6% | 1,615,500 |
| 2023/11/30 | 6,725 | 6,879 | 6,716 | 6,870 | +149 | +2.2% | 2,197,500 |
| 2023/11/29 | 6,620 | 6,750 | 6,611 | 6,721 | +62 | +0.9% | 1,029,500 |
| 2023/11/28 | 6,724 | 6,765 | 6,603 | 6,659 | -41 | -0.6% | 1,832,300 |
| 2023/11/27 | 6,720 | 6,724 | 6,631 | 6,700 | -36 | -0.5% | 1,628,300 |
| 2023/11/24 | 6,606 | 6,809 | 6,606 | 6,736 | +179 | +2.7% | 2,124,300 |
| 2023/11/22 | 6,475 | 6,575 | 6,475 | 6,557 | +83 | +1.3% | 981,100 |
| 2023/11/21 | 6,500 | 6,524 | 6,457 | 6,474 | -31 | -0.5% | 1,671,700 |
| 2023/11/20 | 6,567 | 6,642 | 6,501 | 6,505 | -73 | -1.1% | 1,488,800 |
| 2023/11/17 | 6,568 | 6,601 | 6,542 | 6,578 | -6 | -0.1% | 1,792,100 |
| 2023/11/16 | 6,568 | 6,623 | 6,523 | 6,584 | -17 | -0.3% | 2,058,100 |
| 2023/11/15 | 6,497 | 6,637 | 6,494 | 6,601 | +304 | +4.8% | 3,508,200 |
| 2023/11/14 | 6,330 | 6,378 | 6,284 | 6,297 | -33 | -0.5% | 2,110,300 |
| 2023/11/13 | 6,302 | 6,397 | 6,291 | 6,330 | +181 | +2.9% | 3,561,800 |
| 2023/11/10 | 6,040 | 6,155 | 5,987 | 6,149 | +110 | +1.8% | 2,516,000 |
| 2023/11/09 | 5,975 | 6,105 | 5,967 | 6,039 | +107 | +1.8% | 2,277,300 |
| 2023/11/08 | 6,015 | 6,080 | 5,918 | 5,932 | -16 | -0.3% | 2,137,400 |
| 2023/11/07 | 5,979 | 6,033 | 5,927 | 5,948 | -102 | -1.7% | 2,117,500 |
| 2023/11/06 | 5,886 | 6,079 | 5,880 | 6,050 | +350 | +6.1% | 3,517,300 |
| 2023/11/02 | 5,900 | 5,978 | 5,603 | 5,700 | -89 | -1.5% | 5,472,600 |
| 2023/11/01 | 5,733 | 5,877 | 5,704 | 5,789 | +231 | +4.2% | 4,269,600 |
| 2023/10/31 | 5,579 | 5,585 | 5,468 | 5,558 | -63 | -1.1% | 3,978,800 |
| 2023/10/30 | 5,502 | 5,625 | 5,491 | 5,621 | +42 | +0.8% | 1,647,000 |
| 2023/10/27 | 5,457 | 5,586 | 5,457 | 5,579 | +134 | +2.5% | 2,331,300 |
| 2023/10/26 | 5,551 | 5,582 | 5,432 | 5,445 | -211 | -3.7% | 2,482,200 |
| 2023/10/25 | 5,678 | 5,730 | 5,644 | 5,656 | -22 | -0.4% | 1,727,100 |
| 2023/10/24 | 5,670 | 5,708 | 5,548 | 5,678 | +78 | +1.4% | 2,327,400 |
| 2023/10/23 | 5,574 | 5,657 | 5,565 | 5,600 | -6 | -0.1% | 1,427,500 |
| 2023/10/20 | 5,590 | 5,638 | 5,531 | 5,606 | -29 | -0.5% | 1,681,500 |
| 2023/10/19 | 5,717 | 5,729 | 5,635 | 5,635 | -182 | -3.1% | 1,921,300 |
| 2023/10/18 | 5,780 | 5,826 | 5,741 | 5,817 | +26 | +0.4% | 1,878,200 |
| 2023/10/17 | 5,710 | 5,895 | 5,698 | 5,791 | +176 | +3.1% | 3,047,000 |
| 2023/10/16 | 5,639 | 5,684 | 5,612 | 5,615 | -71 | -1.2% | 2,010,600 |
| 2023/10/13 | 5,756 | 5,778 | 5,650 | 5,686 | -96 | -1.7% | 2,833,900 |
| 2023/10/12 | 5,590 | 5,789 | 5,586 | 5,782 | +243 | +4.4% | 2,977,200 |
| 2023/10/11 | 5,464 | 5,555 | 5,410 | 5,539 | +81 | +1.5% | 1,755,800 |
| 2023/10/10 | 5,466 | 5,508 | 5,440 | 5,458 | +136 | +2.6% | 2,124,900 |
| 2023/10/06 | 5,306 | 5,353 | 5,274 | 5,322 | -34 | -0.6% | 1,818,700 |
| 2023/10/05 | 5,321 | 5,362 | 5,247 | 5,356 | +96 | +1.8% | 2,252,400 |
| 2023/10/04 | 5,335 | 5,345 | 5,237 | 5,260 | -201 | -3.7% | 3,480,400 |
| 2023/10/03 | 5,521 | 5,523 | 5,423 | 5,461 | -130 | -2.3% | 2,856,700 |
| 2023/10/02 | 5,597 | 5,698 | 5,583 | 5,591 | +49 | +0.9% | 2,536,600 |
| 2023/09/29 | 5,451 | 5,553 | 5,435 | 5,542 | +124 | +2.3% | 4,094,900 |
| 2023/09/28 | 5,414 | 5,426 | 5,353 | 5,418 | -42 | -0.8% | 2,032,200 |
101～
150
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 | 689,500円 | +0.1% | +2.7% | 1.74% | 20.44倍 | 1.53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 | 1,077,000円 | -3.1% | +34.6% | 1.30% | 17.39倍 | 1.50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 | 186,700円 | +2.3% | +10.2% | 2.68% | 23.48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 | 651,200円 | +0.8% | +7.1% | 1.04% | 31.52倍 | 4.26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 | 262,200円 | +10.5% | +10.6% | 1.14% | 29.72倍 | 3.78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
