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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,521.5 | 1,534 | 1,512.5 | 1,528.5 | +17 | +1.1% | 5,898,500 |
| 2025/06/16 | 1,512 | 1,515 | 1,491 | 1,511.5 | +18.5 | +1.2% | 5,281,500 |
| 2025/06/13 | 1,522 | 1,523 | 1,486.5 | 1,493 | -49 | -3.2% | 14,991,500 |
| 2025/06/12 | 1,566.5 | 1,570 | 1,531.5 | 1,542 | -39 | -2.5% | 6,811,500 |
| 2025/06/11 | 1,562.5 | 1,581 | 1,545 | 1,581 | +38 | +2.5% | 5,271,500 |
| 2025/06/10 | 1,548.5 | 1,574 | 1,531.5 | 1,543 | +6.5 | +0.4% | 6,351,100 |
| 2025/06/09 | 1,538.5 | 1,544.5 | 1,523.5 | 1,536.5 | +23 | +1.5% | 5,359,700 |
| 2025/06/06 | 1,507 | 1,516 | 1,494.5 | 1,513.5 | +6.5 | +0.4% | 5,330,300 |
| 2025/06/05 | 1,519 | 1,521.5 | 1,497.5 | 1,507 | -35.5 | -2.3% | 6,126,500 |
| 2025/06/04 | 1,548 | 1,564.5 | 1,536.5 | 1,542.5 | +34.5 | +2.3% | 6,346,900 |
| 2025/06/03 | 1,528.5 | 1,528.5 | 1,505.5 | 1,508 | -28 | -1.8% | 6,102,700 |
| 2025/06/02 | 1,565.5 | 1,571 | 1,536 | 1,536 | -64 | -4% | 6,051,500 |
| 2025/05/30 | 1,573.5 | 1,600 | 1,573 | 1,600 | -2 | -0.1% | 21,674,900 |
| 2025/05/29 | 1,582 | 1,607 | 1,578.5 | 1,602 | +35 | +2.2% | 7,142,600 |
| 2025/05/28 | 1,600 | 1,600 | 1,565 | 1,567 | -3.5 | -0.2% | 6,132,400 |
| 2025/05/27 | 1,553 | 1,572.5 | 1,531 | 1,570.5 | +47.5 | +3.1% | 6,835,500 |
| 2025/05/26 | 1,516 | 1,523 | 1,504.5 | 1,523 | -14 | -0.9% | 5,268,100 |
| 2025/05/23 | 1,541.5 | 1,551 | 1,533 | 1,537 | -4 | -0.3% | 5,162,400 |
| 2025/05/22 | 1,523 | 1,548.5 | 1,515 | 1,541 | ±0 | ±0% | 7,467,000 |
| 2025/05/21 | 1,550 | 1,560 | 1,541 | 1,541 | -17 | -1.1% | 6,129,700 |
| 2025/05/20 | 1,545.5 | 1,593 | 1,545 | 1,558 | +3 | +0.2% | 7,452,400 |
| 2025/05/19 | 1,561 | 1,569 | 1,546 | 1,555 | -5 | -0.3% | 5,129,300 |
| 2025/05/16 | 1,579 | 1,593 | 1,552.5 | 1,560 | -32.5 | -2% | 5,860,800 |
| 2025/05/15 | 1,605 | 1,612 | 1,589 | 1,592.5 | -39.5 | -2.4% | 6,402,500 |
| 2025/05/14 | 1,670 | 1,673.5 | 1,608 | 1,632 | -29 | -1.7% | 6,979,500 |
| 2025/05/13 | 1,687 | 1,693 | 1,660.5 | 1,661 | +45 | +2.8% | 13,350,300 |
| 2025/05/12 | 1,600 | 1,618.5 | 1,592.5 | 1,616 | +32.5 | +2.1% | 7,337,700 |
| 2025/05/09 | 1,572.5 | 1,584 | 1,554 | 1,583.5 | +51 | +3.3% | 11,259,700 |
| 2025/05/08 | 1,541.5 | 1,547 | 1,520.5 | 1,532.5 | -14.5 | -0.9% | 6,301,000 |
| 2025/05/07 | 1,526 | 1,565.5 | 1,522 | 1,547 | ±0 | ±0% | 8,130,300 |
| 2025/05/02 | 1,574 | 1,579 | 1,547 | 1,547 | -33 | -2.1% | 10,700,400 |
| 2025/05/01 | 1,552 | 1,592.5 | 1,543 | 1,580 | +58.5 | +3.8% | 13,443,900 |
| 2025/04/30 | 1,505 | 1,552 | 1,479 | 1,521.5 | +62 | +4.2% | 21,389,300 |
| 2025/04/28 | 1,480 | 1,490.5 | 1,457 | 1,459.5 | -8.5 | -0.6% | 8,084,100 |
| 2025/04/25 | 1,460 | 1,485 | 1,455.5 | 1,468 | +40 | +2.8% | 8,784,800 |
| 2025/04/24 | 1,429.5 | 1,443.5 | 1,419.5 | 1,428 | +48.5 | +3.5% | 8,564,300 |
| 2025/04/23 | 1,395 | 1,398 | 1,370.5 | 1,379.5 | +47.5 | +3.6% | 8,062,800 |
| 2025/04/22 | 1,340 | 1,351 | 1,322 | 1,332 | -14 | -1% | 6,578,400 |
| 2025/04/21 | 1,349.5 | 1,359 | 1,335.5 | 1,346 | -29 | -2.1% | 5,680,400 |
| 2025/04/18 | 1,370.5 | 1,388 | 1,368 | 1,375 | -24.5 | -1.8% | 3,964,700 |
| 2025/04/17 | 1,366 | 1,411 | 1,362 | 1,399.5 | +46.5 | +3.4% | 8,103,400 |
| 2025/04/16 | 1,364 | 1,382.5 | 1,349.5 | 1,353 | -11 | -0.8% | 6,526,800 |
| 2025/04/15 | 1,368.5 | 1,383.5 | 1,347 | 1,364 | -20 | -1.4% | 8,762,700 |
| 2025/04/14 | 1,356 | 1,412 | 1,351 | 1,384 | +58 | +4.4% | 12,732,500 |
| 2025/04/11 | 1,273 | 1,335.5 | 1,265 | 1,326 | -62 | -4.5% | 13,522,100 |
| 2025/04/10 | 1,426 | 1,426 | 1,358 | 1,388 | +142 | +11.4% | 12,278,100 |
| 2025/04/09 | 1,234 | 1,261 | 1,216 | 1,246 | -71.5 | -5.4% | 18,015,800 |
| 2025/04/08 | 1,264.5 | 1,317.5 | 1,264.5 | 1,317.5 | +135.5 | +11.5% | 13,836,900 |
| 2025/04/07 | 1,181 | 1,222 | 1,165 | 1,182 | -149 | -11.2% | 15,787,900 |
| 2025/04/04 | 1,364 | 1,370.5 | 1,295 | 1,331 | -93 | -6.5% | 17,152,700 |
1～
50
件表示中 / 3722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 | 152,800円 | -3.9% | -18.8% | 1.96% | 21.48倍 | 1.61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 |
| ルネサス | 190,000円 | +5.3% | +26.2% | 1.47% | 13.66倍 | 1.35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 |
| ニデック | 293,100円 | -0.3% | +14.2% | 1.45% | 16.80倍 | 1.95倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| 京セラ | 170,600円 | -5.7% | +49.3% | 2.93% | 34.09倍 | 0.75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 |
| シスメックス | 246,200円 | +5.2% | +7.9% | 1.54% | 26.94倍 | 3.31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
