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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,760 | 4,760 | 4,665 | 4,685 | +10 | +0.2% | 1,759,000 |
| 2023/02/01 | 4,780 | 4,780 | 4,630 | 4,675 | +70 | +1.5% | 3,723,800 |
| 2023/01/31 | 4,595 | 4,645 | 4,580 | 4,605 | -5 | -0.1% | 2,452,300 |
| 2023/01/30 | 4,540 | 4,630 | 4,540 | 4,610 | +25 | +0.5% | 1,456,700 |
| 2023/01/27 | 4,680 | 4,680 | 4,585 | 4,585 | -55 | -1.2% | 1,328,300 |
| 2023/01/26 | 4,630 | 4,650 | 4,580 | 4,640 | +30 | +0.7% | 1,796,800 |
| 2023/01/25 | 4,520 | 4,620 | 4,500 | 4,610 | +45 | +1% | 1,658,100 |
| 2023/01/24 | 4,580 | 4,620 | 4,565 | 4,565 | +45 | +1% | 1,816,200 |
| 2023/01/23 | 4,500 | 4,525 | 4,475 | 4,520 | +90 | +2% | 1,439,400 |
| 2023/01/20 | 4,370 | 4,440 | 4,355 | 4,430 | +60 | +1.4% | 1,353,500 |
| 2023/01/19 | 4,405 | 4,410 | 4,350 | 4,370 | -130 | -2.9% | 1,899,800 |
| 2023/01/18 | 4,370 | 4,505 | 4,355 | 4,500 | +150 | +3.4% | 2,245,800 |
| 2023/01/17 | 4,260 | 4,370 | 4,250 | 4,350 | +110 | +2.6% | 1,654,900 |
| 2023/01/16 | 4,265 | 4,275 | 4,205 | 4,240 | -105 | -2.4% | 1,833,200 |
| 2023/01/13 | 4,425 | 4,435 | 4,320 | 4,345 | -70 | -1.6% | 2,514,800 |
| 2023/01/12 | 4,425 | 4,465 | 4,415 | 4,415 | +45 | +1% | 1,710,500 |
| 2023/01/11 | 4,345 | 4,405 | 4,330 | 4,370 | +40 | +0.9% | 1,785,800 |
| 2023/01/10 | 4,365 | 4,375 | 4,270 | 4,330 | +35 | +0.8% | 2,151,600 |
| 2023/01/06 | 4,185 | 4,310 | 4,180 | 4,295 | +85 | +2% | 1,567,700 |
| 2023/01/05 | 4,240 | 4,295 | 4,210 | 4,210 | +5 | +0.1% | 1,425,200 |
| 2023/01/04 | 4,265 | 4,265 | 4,195 | 4,205 | -130 | -3% | 2,144,200 |
| 2022/12/30 | 4,365 | 4,390 | 4,325 | 4,335 | +40 | +0.9% | 1,920,700 |
| 2022/12/29 | 4,255 | 4,295 | 4,245 | 4,295 | -30 | -0.7% | 1,652,700 |
| 2022/12/28 | 4,330 | 4,345 | 4,285 | 4,325 | -35 | -0.8% | 1,324,700 |
| 2022/12/27 | 4,415 | 4,435 | 4,340 | 4,360 | -10 | -0.2% | 1,098,000 |
| 2022/12/26 | 4,370 | 4,400 | 4,340 | 4,370 | +40 | +0.9% | 993,000 |
| 2022/12/23 | 4,295 | 4,350 | 4,270 | 4,330 | -50 | -1.1% | 1,395,700 |
| 2022/12/22 | 4,435 | 4,445 | 4,370 | 4,380 | -15 | -0.3% | 1,269,900 |
| 2022/12/21 | 4,520 | 4,520 | 4,350 | 4,395 | -140 | -3.1% | 2,444,800 |
| 2022/12/20 | 4,610 | 4,675 | 4,485 | 4,535 | -110 | -2.4% | 2,401,900 |
| 2022/12/19 | 4,655 | 4,670 | 4,610 | 4,645 | -35 | -0.7% | 1,558,700 |
| 2022/12/16 | 4,655 | 4,730 | 4,650 | 4,680 | -80 | -1.7% | 2,299,900 |
| 2022/12/15 | 4,685 | 4,775 | 4,675 | 4,760 | +5 | +0.1% | 997,100 |
| 2022/12/14 | 4,755 | 4,765 | 4,710 | 4,755 | +20 | +0.4% | 1,199,300 |
| 2022/12/13 | 4,835 | 4,845 | 4,735 | 4,735 | -40 | -0.8% | 1,482,300 |
| 2022/12/12 | 4,755 | 4,815 | 4,750 | 4,775 | -50 | -1% | 1,180,600 |
| 2022/12/09 | 4,720 | 4,870 | 4,720 | 4,825 | +160 | +3.4% | 2,832,000 |
| 2022/12/08 | 4,755 | 4,760 | 4,650 | 4,665 | -65 | -1.4% | 2,058,200 |
| 2022/12/07 | 4,780 | 4,785 | 4,715 | 4,730 | -110 | -2.3% | 1,594,200 |
| 2022/12/06 | 4,830 | 4,890 | 4,820 | 4,840 | +5 | +0.1% | 1,306,400 |
| 2022/12/05 | 4,850 | 4,905 | 4,835 | 4,835 | -40 | -0.8% | 1,346,700 |
| 2022/12/02 | 4,990 | 4,990 | 4,850 | 4,875 | -135 | -2.7% | 2,112,100 |
| 2022/12/01 | 5,020 | 5,090 | 5,000 | 5,010 | +130 | +2.7% | 1,990,000 |
| 2022/11/30 | 4,840 | 4,880 | 4,805 | 4,880 | -15 | -0.3% | 2,827,500 |
| 2022/11/29 | 4,900 | 4,905 | 4,865 | 4,895 | -50 | -1% | 1,535,900 |
| 2022/11/28 | 4,900 | 4,950 | 4,885 | 4,945 | -10 | -0.2% | 1,394,200 |
| 2022/11/25 | 5,010 | 5,020 | 4,940 | 4,955 | -25 | -0.5% | 1,073,200 |
| 2022/11/24 | 5,040 | 5,050 | 4,975 | 4,980 | +5 | +0.1% | 1,447,200 |
| 2022/11/22 | 4,965 | 5,010 | 4,945 | 4,975 | +30 | +0.6% | 1,709,700 |
| 2022/11/21 | 4,895 | 4,945 | 4,850 | 4,945 | +90 | +1.9% | 1,323,200 |
551～
600
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
