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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,005 | 2,052 | 2,002 | 2,021.5 | +41.5 | +2.1% | 8,508,900 |
| 2025/09/12 | 2,031 | 2,031.5 | 1,974 | 1,980 | -11 | -0.6% | 11,562,200 |
| 2025/09/11 | 2,010 | 2,022 | 1,960.5 | 1,991 | -24.5 | -1.2% | 9,346,200 |
| 2025/09/10 | 2,017 | 2,018 | 1,977.5 | 2,015.5 | +20.5 | +1% | 7,700,600 |
| 2025/09/09 | 2,102 | 2,105.5 | 1,985 | 1,995 | -86 | -4.1% | 9,429,800 |
| 2025/09/08 | 2,069 | 2,102.5 | 2,051 | 2,081 | +48 | +2.4% | 12,932,900 |
| 2025/09/05 | 1,957 | 2,033 | 1,952.5 | 2,033 | +108.5 | +5.6% | 9,822,400 |
| 2025/09/04 | 1,909.5 | 1,951 | 1,893.5 | 1,924.5 | +30 | +1.6% | 6,277,400 |
| 2025/09/03 | 1,899 | 1,919.5 | 1,887.5 | 1,894.5 | -15.5 | -0.8% | 6,049,300 |
| 2025/09/02 | 1,937.5 | 1,953 | 1,895 | 1,910 | -4.5 | -0.2% | 6,115,500 |
| 2025/09/01 | 1,927.5 | 1,941 | 1,889.5 | 1,914.5 | -21.5 | -1.1% | 5,215,900 |
| 2025/08/29 | 1,950 | 1,962 | 1,925 | 1,936 | -10 | -0.5% | 5,499,300 |
| 2025/08/28 | 1,917.5 | 1,946 | 1,901 | 1,946 | +21.5 | +1.1% | 5,344,700 |
| 2025/08/27 | 1,897.5 | 1,932 | 1,883 | 1,924.5 | +18.5 | +1% | 4,693,200 |
| 2025/08/26 | 1,871 | 1,907.5 | 1,861.5 | 1,906 | +16 | +0.8% | 6,838,900 |
| 2025/08/25 | 1,921 | 1,937.5 | 1,889 | 1,890 | -25 | -1.3% | 4,471,100 |
| 2025/08/22 | 1,896 | 1,922 | 1,895 | 1,915 | +1.5 | +0.1% | 3,099,700 |
| 2025/08/21 | 1,910 | 1,935 | 1,905.5 | 1,913.5 | -14 | -0.7% | 4,559,500 |
| 2025/08/20 | 1,957 | 1,970 | 1,914.5 | 1,927.5 | -29.5 | -1.5% | 7,412,900 |
| 2025/08/19 | 1,934 | 1,970.5 | 1,920.5 | 1,957 | +33.5 | +1.7% | 7,049,700 |
| 2025/08/18 | 1,917 | 1,935 | 1,904 | 1,923.5 | +6 | +0.3% | 5,495,700 |
| 2025/08/15 | 1,926.5 | 1,944.5 | 1,910 | 1,917.5 | -13.5 | -0.7% | 6,871,900 |
| 2025/08/14 | 1,959.5 | 1,978.5 | 1,924 | 1,931 | -63 | -3.2% | 7,532,800 |
| 2025/08/13 | 1,944.5 | 1,999 | 1,936.5 | 1,994 | +76 | +4% | 10,865,400 |
| 2025/08/12 | 1,905 | 1,947 | 1,895.5 | 1,918 | +13 | +0.7% | 9,859,500 |
| 2025/08/08 | 1,880.5 | 1,919 | 1,862 | 1,905 | +28 | +1.5% | 10,450,500 |
| 2025/08/07 | 1,826 | 1,894 | 1,820.5 | 1,877 | +68 | +3.8% | 9,241,400 |
| 2025/08/06 | 1,812 | 1,818.5 | 1,789 | 1,809 | -4.5 | -0.2% | 4,639,200 |
| 2025/08/05 | 1,815 | 1,839 | 1,788 | 1,813.5 | +32.5 | +1.8% | 7,397,600 |
| 2025/08/04 | 1,800 | 1,819 | 1,766 | 1,781 | -95 | -5.1% | 13,747,000 |
| 2025/08/01 | 1,862 | 1,912 | 1,850 | 1,876 | +19 | +1% | 10,777,300 |
| 2025/07/31 | 1,816 | 1,860 | 1,811 | 1,857 | +49.5 | +2.7% | 7,158,400 |
| 2025/07/30 | 1,814 | 1,828 | 1,798 | 1,807.5 | +6.5 | +0.4% | 6,459,500 |
| 2025/07/29 | 1,825 | 1,829 | 1,796.5 | 1,801 | -45 | -2.4% | 6,705,000 |
| 2025/07/28 | 1,850 | 1,862 | 1,835.5 | 1,846 | +30.5 | +1.7% | 6,303,500 |
| 2025/07/25 | 1,856.5 | 1,864 | 1,810 | 1,815.5 | -27 | -1.5% | 7,901,800 |
| 2025/07/24 | 1,833.5 | 1,860 | 1,814 | 1,842.5 | +27.5 | +1.5% | 10,319,600 |
| 2025/07/23 | 1,725 | 1,818.5 | 1,725 | 1,815 | +159 | +9.6% | 17,283,100 |
| 2025/07/22 | 1,652 | 1,688.5 | 1,644 | 1,656 | -19 | -1.1% | 5,572,900 |
| 2025/07/18 | 1,688.5 | 1,705 | 1,673 | 1,675 | +15 | +0.9% | 6,483,100 |
| 2025/07/17 | 1,640.5 | 1,666.5 | 1,627.5 | 1,660 | +8 | +0.5% | 5,584,800 |
| 2025/07/16 | 1,675 | 1,685 | 1,644.5 | 1,652 | -35.5 | -2.1% | 5,876,600 |
| 2025/07/15 | 1,678 | 1,694 | 1,654 | 1,687.5 | +24.5 | +1.5% | 6,142,600 |
| 2025/07/14 | 1,653 | 1,676.5 | 1,647 | 1,663 | -1.5 | -0.1% | 4,984,400 |
| 2025/07/11 | 1,656 | 1,671.5 | 1,640.5 | 1,664.5 | +48.5 | +3% | 8,920,000 |
| 2025/07/10 | 1,637.5 | 1,639 | 1,612 | 1,616 | -26.5 | -1.6% | 7,495,700 |
| 2025/07/09 | 1,649.5 | 1,650 | 1,620.5 | 1,642.5 | +8.5 | +0.5% | 4,294,400 |
| 2025/07/08 | 1,600 | 1,638 | 1,592.5 | 1,634 | +48 | +3% | 8,861,200 |
| 2025/07/07 | 1,611.5 | 1,614.5 | 1,582.5 | 1,586 | -33 | -2% | 3,748,900 |
| 2025/07/04 | 1,663 | 1,665 | 1,610 | 1,619 | -13.5 | -0.8% | 6,002,500 |
1～
50
件表示中 / 3784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 | 202,100円 | -3.9% | -18.8% | 1.48% | 28.41倍 | 2.13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 |
| 村田製 | 263,400円 | -5.9% | -24.4% | 2.28% | 27.30倍 | 1.87倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ファナック | 427,200円 | +1.2% | -0.2% | 2.20% | 27.88倍 | 2.31倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| パナソニックＨ | 155,000円 | -7.8% | -15.7% | 2.58% | 11.68倍 | 0.77倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ルネサス | 177,700円 | +5.3% | +26.2% | 1.58% | 12.86倍 | 1.58倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
市場注目の銘柄
チャート関連のコラム
