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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 1,417 | 1,450 | 1,402 | 1,424 | -109.5 | -7.1% | 14,521,700 |
| 2025/04/02 | 1,520 | 1,535 | 1,505 | 1,533.5 | +21 | +1.4% | 10,560,900 |
| 2025/04/01 | 1,552 | 1,561 | 1,498.5 | 1,512.5 | -33.5 | -2.2% | 10,233,900 |
| 2025/03/31 | 1,534 | 1,556.5 | 1,516.5 | 1,546 | -53.5 | -3.3% | 13,557,100 |
| 2025/03/28 | 1,600 | 1,604.5 | 1,577.5 | 1,599.5 | -30 | -1.8% | 7,981,300 |
| 2025/03/27 | 1,635 | 1,635 | 1,606.5 | 1,629.5 | -12.5 | -0.8% | 8,439,500 |
| 2025/03/26 | 1,655.5 | 1,656.5 | 1,625.5 | 1,642 | +12.5 | +0.8% | 7,470,900 |
| 2025/03/25 | 1,621.5 | 1,662.5 | 1,615 | 1,629.5 | +29 | +1.8% | 8,805,500 |
| 2025/03/24 | 1,597 | 1,606 | 1,583 | 1,600.5 | +11 | +0.7% | 6,413,100 |
| 2025/03/21 | 1,608 | 1,631 | 1,589.5 | 1,589.5 | -33.5 | -2.1% | 12,151,100 |
| 2025/03/19 | 1,617.5 | 1,638.5 | 1,615 | 1,623 | +8.5 | +0.5% | 6,960,100 |
| 2025/03/18 | 1,650 | 1,654.5 | 1,608 | 1,614.5 | +2 | +0.1% | 7,726,600 |
| 2025/03/17 | 1,601.5 | 1,617.5 | 1,589.5 | 1,612.5 | +43.5 | +2.8% | 8,043,700 |
| 2025/03/14 | 1,533.5 | 1,576 | 1,525.5 | 1,569 | +24.5 | +1.6% | 12,750,800 |
| 2025/03/13 | 1,582 | 1,604.5 | 1,537.5 | 1,544.5 | +1.5 | +0.1% | 11,072,100 |
| 2025/03/12 | 1,545.5 | 1,557.5 | 1,530.5 | 1,543 | +3 | +0.2% | 8,133,100 |
| 2025/03/11 | 1,530 | 1,540.5 | 1,489.5 | 1,540 | -18.5 | -1.2% | 7,915,100 |
| 2025/03/10 | 1,562 | 1,564 | 1,536 | 1,558.5 | -6.5 | -0.4% | 8,290,800 |
| 2025/03/07 | 1,550 | 1,579 | 1,545 | 1,565 | -5 | -0.3% | 8,850,200 |
| 2025/03/06 | 1,583.5 | 1,598 | 1,550 | 1,570 | -11 | -0.7% | 8,500,300 |
| 2025/03/05 | 1,585.5 | 1,602.5 | 1,573.5 | 1,581 | -18 | -1.1% | 7,809,700 |
| 2025/03/04 | 1,619 | 1,619 | 1,560 | 1,599 | -21.5 | -1.3% | 8,655,200 |
| 2025/03/03 | 1,626.5 | 1,627.5 | 1,596.5 | 1,620.5 | +34.5 | +2.2% | 6,836,200 |
| 2025/02/28 | 1,647.5 | 1,647.5 | 1,572 | 1,586 | -90.5 | -5.4% | 12,607,600 |
| 2025/02/27 | 1,663.5 | 1,683 | 1,656 | 1,676.5 | +22 | +1.3% | 4,655,100 |
| 2025/02/26 | 1,645.5 | 1,654.5 | 1,614 | 1,654.5 | +10.5 | +0.6% | 5,649,200 |
| 2025/02/25 | 1,622 | 1,652.5 | 1,613.5 | 1,644 | -31.5 | -1.9% | 7,074,400 |
| 2025/02/21 | 1,672.5 | 1,697.5 | 1,665.5 | 1,675.5 | -15 | -0.9% | 5,507,500 |
| 2025/02/20 | 1,672 | 1,700.5 | 1,655 | 1,690.5 | +6.5 | +0.4% | 6,559,300 |
| 2025/02/19 | 1,675.5 | 1,686 | 1,659 | 1,684 | +19 | +1.1% | 5,783,500 |
1～
50
件表示中 / 3692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 | 154,700円 | -3.9% | -18.8% | 1.94% | 21.75倍 | 1.63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 | 173,300円 | +5.3% | +26.2% | 1.62% | 12.46倍 | 1.23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 | 261,800円 | -0.3% | +14.2% | 1.62% | 15.01倍 | 1.75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 | 170,400円 | -0.2% | -58.1% | 2.93% | 120.00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 | 267,300円 | +10.5% | +10.6% | 1.12% | 30.31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
