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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 5,534 | 5,609 | 5,518 | 5,528 | +33 | +0.6% | 2,005,900 |
| 2023/06/28 | 5,468 | 5,503 | 5,398 | 5,495 | +127 | +2.4% | 1,770,600 |
| 2023/06/27 | 5,390 | 5,400 | 5,344 | 5,368 | -17 | -0.3% | 1,257,500 |
| 2023/06/26 | 5,342 | 5,443 | 5,330 | 5,385 | +3 | +0.1% | 1,535,300 |
| 2023/06/23 | 5,440 | 5,482 | 5,306 | 5,382 | -62 | -1.1% | 2,676,000 |
| 2023/06/22 | 5,526 | 5,564 | 5,442 | 5,444 | -136 | -2.4% | 2,511,100 |
| 2023/06/21 | 5,619 | 5,619 | 5,531 | 5,580 | -44 | -0.8% | 1,687,600 |
| 2023/06/20 | 5,555 | 5,624 | 5,513 | 5,624 | +46 | +0.8% | 1,707,500 |
| 2023/06/19 | 5,743 | 5,746 | 5,560 | 5,578 | -137 | -2.4% | 2,299,700 |
| 2023/06/16 | 5,659 | 5,740 | 5,628 | 5,715 | +22 | +0.4% | 3,330,400 |
| 2023/06/15 | 5,644 | 5,749 | 5,637 | 5,693 | +65 | +1.2% | 2,235,700 |
| 2023/06/14 | 5,628 | 5,673 | 5,584 | 5,628 | +75 | +1.4% | 2,992,200 |
| 2023/06/13 | 5,550 | 5,614 | 5,538 | 5,553 | +21 | +0.4% | 1,891,600 |
| 2023/06/12 | 5,510 | 5,571 | 5,492 | 5,532 | +49 | +0.9% | 1,499,600 |
| 2023/06/09 | 5,513 | 5,513 | 5,433 | 5,483 | +31 | +0.6% | 3,273,500 |
| 2023/06/08 | 5,481 | 5,563 | 5,401 | 5,452 | -30 | -0.5% | 2,192,400 |
| 2023/06/07 | 5,550 | 5,590 | 5,445 | 5,482 | -47 | -0.9% | 2,886,500 |
| 2023/06/06 | 5,438 | 5,553 | 5,415 | 5,529 | ±0 | ±0% | 1,792,800 |
| 2023/06/05 | 5,456 | 5,540 | 5,412 | 5,529 | +129 | +2.4% | 2,255,700 |
| 2023/06/02 | 5,370 | 5,420 | 5,320 | 5,400 | +100 | +1.9% | 1,518,800 |
| 2023/06/01 | 5,320 | 5,360 | 5,270 | 5,300 | -40 | -0.7% | 1,939,700 |
| 2023/05/31 | 5,410 | 5,420 | 5,320 | 5,340 | -110 | -2% | 4,220,400 |
| 2023/05/30 | 5,380 | 5,450 | 5,360 | 5,450 | +90 | +1.7% | 1,798,000 |
| 2023/05/29 | 5,490 | 5,490 | 5,350 | 5,360 | +50 | +0.9% | 2,283,000 |
| 2023/05/26 | 5,290 | 5,370 | 5,280 | 5,310 | +90 | +1.7% | 2,098,500 |
| 2023/05/25 | 5,170 | 5,270 | 5,160 | 5,220 | ±0 | ±0% | 1,724,500 |
| 2023/05/24 | 5,210 | 5,290 | 5,190 | 5,220 | -20 | -0.4% | 2,064,400 |
| 2023/05/23 | 5,300 | 5,330 | 5,210 | 5,240 | -20 | -0.4% | 2,999,400 |
| 2023/05/22 | 5,160 | 5,280 | 5,130 | 5,260 | +100 | +1.9% | 2,003,900 |
| 2023/05/19 | 5,240 | 5,260 | 5,140 | 5,160 | +20 | +0.4% | 2,385,200 |
| 2023/05/18 | 5,060 | 5,160 | 5,060 | 5,140 | +150 | +3% | 2,651,800 |
| 2023/05/17 | 4,905 | 4,990 | 4,905 | 4,990 | +85 | +1.7% | 1,855,200 |
| 2023/05/16 | 4,940 | 4,960 | 4,900 | 4,905 | +30 | +0.6% | 1,956,600 |
| 2023/05/15 | 4,905 | 4,910 | 4,875 | 4,875 | +25 | +0.5% | 1,301,100 |
| 2023/05/12 | 4,815 | 4,905 | 4,815 | 4,850 | -15 | -0.3% | 2,579,800 |
| 2023/05/11 | 4,860 | 4,885 | 4,845 | 4,865 | -10 | -0.2% | 1,879,100 |
| 2023/05/10 | 4,850 | 4,900 | 4,835 | 4,875 | +5 | +0.1% | 1,429,300 |
| 2023/05/09 | 4,860 | 4,905 | 4,855 | 4,870 | +25 | +0.5% | 1,957,600 |
| 2023/05/08 | 4,950 | 4,950 | 4,845 | 4,845 | -40 | -0.8% | 2,011,600 |
| 2023/05/02 | 4,880 | 4,925 | 4,850 | 4,885 | +60 | +1.2% | 2,472,200 |
| 2023/05/01 | 4,900 | 4,900 | 4,750 | 4,825 | +180 | +3.9% | 4,073,600 |
| 2023/04/28 | 4,610 | 4,670 | 4,585 | 4,645 | +85 | +1.9% | 2,656,700 |
| 2023/04/27 | 4,550 | 4,585 | 4,520 | 4,560 | +45 | +1% | 2,320,100 |
| 2023/04/26 | 4,510 | 4,535 | 4,475 | 4,515 | -20 | -0.4% | 1,786,500 |
| 2023/04/25 | 4,590 | 4,610 | 4,535 | 4,535 | -25 | -0.5% | 1,289,300 |
| 2023/04/24 | 4,550 | 4,560 | 4,520 | 4,560 | +25 | +0.6% | 1,079,400 |
| 2023/04/21 | 4,610 | 4,650 | 4,530 | 4,535 | -110 | -2.4% | 2,189,000 |
| 2023/04/20 | 4,585 | 4,670 | 4,580 | 4,645 | +35 | +0.8% | 1,440,300 |
| 2023/04/19 | 4,625 | 4,660 | 4,570 | 4,610 | -85 | -1.8% | 2,356,500 |
| 2023/04/18 | 4,650 | 4,710 | 4,630 | 4,695 | +60 | +1.3% | 1,764,200 |
451～
500
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
