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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,605.5 | 1,634.5 | 1,590 | 1,632.5 | +27 | +1.7% | 13,251,000 |
| 2025/07/02 | 1,623 | 1,641 | 1,587 | 1,605.5 | -30.5 | -1.9% | 11,293,600 |
| 2025/07/01 | 1,680 | 1,689 | 1,625 | 1,636 | -59.5 | -3.5% | 7,276,000 |
| 2025/06/30 | 1,708.5 | 1,719 | 1,682 | 1,695.5 | +20 | +1.2% | 10,902,500 |
| 2025/06/27 | 1,625 | 1,707 | 1,616.5 | 1,675.5 | +84.5 | +5.3% | 12,317,700 |
| 2025/06/26 | 1,583 | 1,606 | 1,576 | 1,591 | +1.5 | +0.1% | 7,598,400 |
| 2025/06/25 | 1,583 | 1,595 | 1,565 | 1,589.5 | +24.5 | +1.6% | 4,814,200 |
| 2025/06/24 | 1,590 | 1,595 | 1,557.5 | 1,565 | +7 | +0.4% | 6,925,400 |
| 2025/06/23 | 1,568.5 | 1,577.5 | 1,547 | 1,558 | -20.5 | -1.3% | 5,357,800 |
| 2025/06/20 | 1,534.5 | 1,587 | 1,527 | 1,578.5 | +44.5 | +2.9% | 14,627,400 |
| 2025/06/19 | 1,560.5 | 1,562 | 1,534 | 1,534 | -15 | -1% | 4,833,300 |
| 2025/06/18 | 1,511 | 1,549 | 1,508.5 | 1,549 | +20.5 | +1.3% | 6,552,200 |
| 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 |
1～
50
件表示中 / 3754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 | 187,600円 | -3.9% | -18.8% | 1.60% | 26.37倍 | 1.98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 | 230,800円 | -5.9% | -24.4% | 2.60% | 24.05倍 | 1.65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 | 437,200円 | +1.2% | -0.2% | 2.15% | 28.53倍 | 2.37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 | 147,500円 | -7.8% | -15.7% | 2.71% | 11.11倍 | 0.73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 |
| ニデック | 290,200円 | -0.3% | +14.2% | 1.46% | 16.63倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
