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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,995 | 4,995 | 4,855 | 4,855 | -75 | -1.5% | 1,665,700 |
| 2022/11/17 | 4,940 | 4,960 | 4,910 | 4,930 | -100 | -2% | 1,359,100 |
| 2022/11/16 | 4,970 | 5,030 | 4,875 | 5,030 | +55 | +1.1% | 1,655,300 |
| 2022/11/15 | 4,960 | 5,020 | 4,925 | 4,975 | +25 | +0.5% | 1,267,000 |
| 2022/11/14 | 5,090 | 5,130 | 4,950 | 4,950 | -150 | -2.9% | 1,793,300 |
| 2022/11/11 | 5,040 | 5,110 | 5,010 | 5,100 | +270 | +5.6% | 3,449,200 |
| 2022/11/10 | 4,900 | 4,900 | 4,810 | 4,830 | -115 | -2.3% | 1,906,900 |
| 2022/11/09 | 4,910 | 4,960 | 4,905 | 4,945 | +30 | +0.6% | 1,942,300 |
| 2022/11/08 | 4,875 | 4,965 | 4,840 | 4,915 | +70 | +1.4% | 1,920,900 |
| 2022/11/07 | 4,875 | 4,890 | 4,835 | 4,845 | -5 | -0.1% | 2,025,800 |
| 2022/11/04 | 4,875 | 4,955 | 4,760 | 4,850 | -75 | -1.5% | 3,132,700 |
| 2022/11/02 | 4,900 | 5,010 | 4,855 | 4,925 | +310 | +6.7% | 5,390,900 |
| 2022/11/01 | 4,550 | 4,630 | 4,495 | 4,615 | -40 | -0.9% | 2,378,500 |
| 2022/10/31 | 4,615 | 4,655 | 4,590 | 4,655 | +150 | +3.3% | 3,557,400 |
| 2022/10/28 | 4,550 | 4,565 | 4,485 | 4,505 | -115 | -2.5% | 2,846,200 |
| 2022/10/27 | 4,625 | 4,665 | 4,605 | 4,620 | -15 | -0.3% | 1,287,900 |
| 2022/10/26 | 4,700 | 4,720 | 4,620 | 4,635 | -20 | -0.4% | 1,591,000 |
| 2022/10/25 | 4,635 | 4,680 | 4,615 | 4,655 | +50 | +1.1% | 1,817,400 |
| 2022/10/24 | 4,615 | 4,685 | 4,605 | 4,605 | +60 | +1.3% | 1,414,500 |
| 2022/10/21 | 4,530 | 4,605 | 4,530 | 4,545 | -30 | -0.7% | 2,010,300 |
| 2022/10/20 | 4,630 | 4,640 | 4,550 | 4,575 | -55 | -1.2% | 1,612,400 |
| 2022/10/19 | 4,670 | 4,690 | 4,610 | 4,630 | -90 | -1.9% | 1,640,400 |
| 2022/10/18 | 4,790 | 4,790 | 4,660 | 4,720 | +30 | +0.6% | 1,873,100 |
| 2022/10/17 | 4,670 | 4,725 | 4,655 | 4,690 | -25 | -0.5% | 1,507,100 |
| 2022/10/14 | 4,625 | 4,740 | 4,590 | 4,715 | +220 | +4.9% | 3,721,000 |
| 2022/10/13 | 4,475 | 4,510 | 4,440 | 4,495 | -10 | -0.2% | 1,616,500 |
| 2022/10/12 | 4,535 | 4,565 | 4,480 | 4,505 | -45 | -1% | 1,572,500 |
| 2022/10/11 | 4,625 | 4,630 | 4,525 | 4,550 | -225 | -4.7% | 2,456,900 |
| 2022/10/07 | 4,795 | 4,805 | 4,740 | 4,775 | -80 | -1.6% | 1,729,600 |
| 2022/10/06 | 4,740 | 4,885 | 4,735 | 4,855 | +95 | +2% | 1,781,800 |
| 2022/10/05 | 4,770 | 4,805 | 4,730 | 4,760 | +35 | +0.7% | 2,166,500 |
| 2022/10/04 | 4,705 | 4,730 | 4,650 | 4,725 | +145 | +3.2% | 2,184,500 |
| 2022/10/03 | 4,430 | 4,580 | 4,395 | 4,580 | +125 | +2.8% | 2,372,400 |
| 2022/09/30 | 4,540 | 4,540 | 4,385 | 4,455 | -90 | -2% | 4,446,500 |
| 2022/09/29 | 4,650 | 4,650 | 4,495 | 4,545 | -60 | -1.3% | 3,064,000 |
| 2022/09/28 | 4,725 | 4,795 | 4,535 | 4,605 | -145 | -3.1% | 3,677,200 |
| 2022/09/27 | 4,775 | 4,810 | 4,730 | 4,750 | +70 | +1.5% | 2,005,400 |
| 2022/09/26 | 4,760 | 4,795 | 4,660 | 4,680 | -240 | -4.9% | 3,122,600 |
| 2022/09/22 | 4,965 | 4,970 | 4,890 | 4,920 | -45 | -0.9% | 1,460,200 |
| 2022/09/21 | 5,060 | 5,060 | 4,945 | 4,965 | -135 | -2.6% | 1,833,500 |
| 2022/09/20 | 5,080 | 5,190 | 5,070 | 5,100 | +135 | +2.7% | 2,326,400 |
| 2022/09/16 | 5,010 | 5,030 | 4,960 | 4,965 | -135 | -2.6% | 2,018,900 |
| 2022/09/15 | 5,060 | 5,120 | 5,040 | 5,100 | +20 | +0.4% | 1,312,900 |
| 2022/09/14 | 5,020 | 5,110 | 5,000 | 5,080 | -190 | -3.6% | 2,961,300 |
| 2022/09/13 | 5,140 | 5,300 | 5,120 | 5,270 | +180 | +3.5% | 3,693,100 |
| 2022/09/12 | 5,130 | 5,170 | 5,090 | 5,090 | +90 | +1.8% | 1,565,500 |
| 2022/09/09 | 5,080 | 5,080 | 4,965 | 5,000 | -10 | -0.2% | 2,715,100 |
| 2022/09/08 | 4,985 | 5,030 | 4,970 | 5,010 | +55 | +1.1% | 1,881,100 |
| 2022/09/07 | 4,975 | 4,990 | 4,920 | 4,955 | -5 | -0.1% | 2,215,800 |
| 2022/09/06 | 4,855 | 4,970 | 4,820 | 4,960 | +100 | +2.1% | 2,025,800 |
601～
650
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
