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 |
|---|---|---|---|---|---|---|---|
| 2026/10/06 | 3,505 | 3,698 | 3,441 | 3,628 | +181 | +5.3% | 32,379,800 |
| 2026/10/05 | 3,367 | 3,499 | 3,336 | 3,447 | +249 | +7.8% | 22,431,900 |
| 2026/10/02 | 3,176 | 3,205 | 3,116 | 3,198 | -2 | -0.1% | 11,492,100 |
| 2026/10/01 | 3,021 | 3,200 | 2,999.5 | 3,200 | +219 | +7.3% | 15,628,600 |
| 2026/09/30 | 3,003 | 3,066 | 2,940 | 2,981 | +62 | +2.1% | 14,761,800 |
| 2026/09/29 | 2,906.5 | 2,933 | 2,860 | 2,919 | -36 | -1.2% | 8,415,500 |
| 2026/09/28 | 2,983 | 3,048 | 2,940 | 2,955 | -23 | -0.8% | 8,744,900 |
| 2026/09/25 | 2,953.5 | 3,004 | 2,920.5 | 2,978 | +23.5 | +0.8% | 9,616,900 |
| 2026/09/24 | 2,918 | 3,005 | 2,895 | 2,954.5 | +109.5 | +3.8% | 14,281,800 |
| 2026/09/18 | 2,856 | 2,881 | 2,808 | 2,845 | +39 | +1.4% | 10,766,500 |
| 2026/09/17 | 2,922 | 2,924.5 | 2,805 | 2,806 | -66 | -2.3% | 7,798,900 |
| 2026/09/16 | 2,842.5 | 2,890 | 2,812.5 | 2,872 | +38.5 | +1.4% | 6,796,400 |
| 2026/09/15 | 2,766.5 | 2,856 | 2,760.5 | 2,833.5 | +17 | +0.6% | 5,913,000 |
| 2026/09/14 | 2,780 | 2,841.5 | 2,742.5 | 2,816.5 | +8 | +0.3% | 6,534,400 |
| 2026/09/11 | 2,741 | 2,817 | 2,724 | 2,808.5 | -42 | -1.5% | 12,186,500 |
| 2026/09/10 | 2,845 | 2,858.5 | 2,785 | 2,850.5 | +38 | +1.4% | 11,413,700 |
| 2026/09/09 | 2,765.5 | 2,840 | 2,750.5 | 2,812.5 | +37.5 | +1.4% | 11,867,400 |
| 2026/09/08 | 2,940 | 2,949 | 2,771 | 2,775 | -205.5 | -6.9% | 10,293,800 |
| 2026/09/07 | 3,000 | 3,012 | 2,946 | 2,980.5 | +73 | +2.5% | 9,053,500 |
| 2026/09/04 | 2,863 | 2,931.5 | 2,842.5 | 2,907.5 | +75 | +2.6% | 7,939,800 |
| 2026/09/03 | 2,896 | 2,899 | 2,815.5 | 2,832.5 | -51.5 | -1.8% | 9,640,000 |
| 2026/09/02 | 2,990.5 | 3,006 | 2,852 | 2,884 | -195 | -6.3% | 12,341,600 |
| 2026/09/01 | 3,091 | 3,123 | 3,041 | 3,079 | +1 | ±0% | 5,749,300 |
| 2026/08/31 | 3,030 | 3,095 | 3,002 | 3,078 | -34 | -1.1% | 8,240,900 |
| 2026/08/28 | 3,048 | 3,135 | 3,035 | 3,112 | +35 | +1.1% | 7,725,600 |
| 2026/08/27 | 3,120 | 3,130 | 3,022 | 3,077 | +46 | +1.5% | 5,842,300 |
| 2026/08/26 | 3,040 | 3,076 | 2,997.5 | 3,031 | -18 | -0.6% | 5,686,900 |
| 2026/08/25 | 2,996 | 3,049 | 2,965 | 3,049 | +7 | +0.2% | 6,703,300 |
| 2026/08/24 | 3,010 | 3,071 | 3,008 | 3,042 | +1 | ±0% | 5,141,600 |
| 2026/08/21 | 2,951 | 3,041 | 2,951 | 3,041 | +30 | +1% | 7,401,600 |
| 2026/08/20 | 2,999 | 3,023 | 2,967 | 3,011 | +5 | +0.2% | 7,468,100 |
| 2026/08/19 | 2,999 | 3,052 | 2,971.5 | 3,006 | -133 | -4.2% | 10,689,700 |
| 2026/08/18 | 3,238 | 3,300 | 3,119 | 3,139 | -105 | -3.2% | 7,386,800 |
| 2026/08/17 | 3,238 | 3,244 | 3,196 | 3,244 | +34 | +1.1% | 6,741,900 |
| 2026/08/14 | 3,285 | 3,300 | 3,184 | 3,210 | -25 | -0.8% | 11,312,200 |
| 2026/08/13 | 3,159 | 3,269 | 3,143 | 3,235 | +121 | +3.9% | 9,660,600 |
| 2026/08/12 | 3,045 | 3,125 | 3,007 | 3,114 | +69 | +2.3% | 7,280,800 |
| 2026/08/10 | 2,995 | 3,074 | 2,995 | 3,045 | +57 | +1.9% | 5,856,800 |
| 2026/08/07 | 3,012 | 3,048 | 2,944 | 2,988 | -25 | -0.8% | 9,012,500 |
| 2026/08/06 | 3,047 | 3,076 | 2,977 | 3,013 | -137 | -4.3% | 13,592,600 |
| 2026/08/05 | 3,157 | 3,199 | 3,089 | 3,150 | +98 | +3.2% | 12,572,700 |
| 2026/08/04 | 3,157 | 3,189 | 3,002 | 3,052 | -40 | -1.3% | 16,370,500 |
| 2026/08/03 | 3,278 | 3,282 | 3,052 | 3,092 | +84 | +2.8% | 23,068,600 |
| 2026/07/31 | 3,099 | 3,100 | 2,982.5 | 3,008 | +196.5 | +7% | 20,004,700 |
| 2026/07/30 | 2,758 | 2,928.5 | 2,727 | 2,811.5 | +65.5 | +2.4% | 16,024,600 |
| 2026/07/29 | 2,958.5 | 2,964.5 | 2,651 | 2,746 | -181.5 | -6.2% | 20,984,300 |
| 2026/07/28 | 2,961 | 2,993 | 2,898.5 | 2,927.5 | -84.5 | -2.8% | 14,855,900 |
| 2026/07/27 | 3,033 | 3,060 | 2,949 | 3,012 | -9 | -0.3% | 8,845,200 |
| 2026/07/24 | 3,065 | 3,097 | 2,982.5 | 3,021 | -95 | -3% | 7,571,700 |
| 2026/07/23 | 3,189 | 3,196 | 3,084 | 3,116 | +9 | +0.3% | 6,368,500 |
1～
50
件表示中 / 4039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 | 362,800円 | +3.0% | +8.4% | 1.10% | 30.61倍 | 3.15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 |
| 三菱電 | 532,700円 | +6.4% | +27.4% | 1.13% | 22.03倍 | 2.43倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
| ルネサス | 399,500円 | +15.8% | - | 0.75% | 18.25倍 | 2.56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 |
| 富士通 | 405,300円 | +0.2% | +1.5% | 1.36% | 22.56倍 | 3.45倍 |
|
ＩＴサービス国内上位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| イビデン | 1,240,000円 | +32.2% | +108.8% | 0.14% | 83.46倍 | 12.75倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
市場注目の銘柄
チャート関連のコラム
