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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 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 |
| 2023/04/17 | 4,570 | 4,645 | 4,560 | 4,635 | +95 | +2.1% | 1,510,500 |
| 2023/04/14 | 4,560 | 4,580 | 4,520 | 4,540 | -45 | -1% | 2,887,400 |
| 2023/04/13 | 4,555 | 4,595 | 4,525 | 4,585 | -5 | -0.1% | 1,682,400 |
| 2023/04/12 | 4,600 | 4,620 | 4,580 | 4,590 | -5 | -0.1% | 1,321,200 |
| 2023/04/11 | 4,580 | 4,640 | 4,570 | 4,595 | +85 | +1.9% | 1,983,100 |
| 2023/04/10 | 4,565 | 4,565 | 4,500 | 4,510 | -5 | -0.1% | 1,079,400 |
| 2023/04/07 | 4,485 | 4,540 | 4,485 | 4,515 | +30 | +0.7% | 978,600 |
| 2023/04/06 | 4,570 | 4,585 | 4,460 | 4,485 | -125 | -2.7% | 1,911,500 |
| 2023/04/05 | 4,620 | 4,675 | 4,585 | 4,610 | -75 | -1.6% | 1,539,300 |
| 2023/04/04 | 4,650 | 4,695 | 4,610 | 4,685 | +10 | +0.2% | 1,745,500 |
| 2023/04/03 | 4,775 | 4,775 | 4,675 | 4,675 | -50 | -1.1% | 1,894,800 |
| 2023/03/31 | 4,755 | 4,790 | 4,700 | 4,725 | +10 | +0.2% | 2,797,300 |
| 2023/03/30 | 4,700 | 4,750 | 4,680 | 4,715 | +10 | +0.2% | 1,611,800 |
| 2023/03/29 | 4,735 | 4,735 | 4,645 | 4,705 | +15 | +0.3% | 1,548,100 |
| 2023/03/28 | 4,675 | 4,705 | 4,650 | 4,690 | +25 | +0.5% | 1,031,700 |
| 2023/03/27 | 4,690 | 4,690 | 4,645 | 4,665 | ±0 | ±0% | 1,187,200 |
| 2023/03/24 | 4,695 | 4,710 | 4,645 | 4,665 | -35 | -0.7% | 1,485,900 |
| 2023/03/23 | 4,650 | 4,715 | 4,630 | 4,700 | +30 | +0.6% | 1,136,200 |
| 2023/03/22 | 4,605 | 4,690 | 4,585 | 4,670 | +205 | +4.6% | 2,790,900 |
| 2023/03/20 | 4,545 | 4,550 | 4,460 | 4,465 | -70 | -1.5% | 1,569,000 |
| 2023/03/17 | 4,535 | 4,565 | 4,450 | 4,535 | +15 | +0.3% | 2,555,400 |
| 2023/03/16 | 4,400 | 4,540 | 4,390 | 4,520 | -15 | -0.3% | 1,548,200 |
| 2023/03/15 | 4,620 | 4,620 | 4,500 | 4,535 | -20 | -0.4% | 1,649,900 |
| 2023/03/14 | 4,600 | 4,610 | 4,500 | 4,555 | -150 | -3.2% | 2,224,700 |
| 2023/03/13 | 4,710 | 4,735 | 4,645 | 4,705 | -65 | -1.4% | 1,482,000 |
| 2023/03/10 | 4,825 | 4,825 | 4,745 | 4,770 | -105 | -2.2% | 2,925,900 |
| 2023/03/09 | 4,875 | 4,905 | 4,865 | 4,875 | +25 | +0.5% | 1,364,000 |
501～
550
件表示中 / 3715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 | 151,300円 | -3.9% | -18.8% | 1.98% | 21.26倍 | 1.60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 | 191,100円 | +5.3% | +26.2% | 1.47% | 13.74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 | 270,200円 | -0.3% | +14.2% | 1.57% | 15.49倍 | 1.80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 | 171,000円 | -5.7% | +49.3% | 2.92% | 34.17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 | 234,600円 | +5.2% | +7.9% | 1.62% | 25.67倍 | 3.15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
