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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 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 |
651～
700
件表示中 / 3766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 | 192,700円 | -3.9% | -18.8% | 1.56% | 27.08倍 | 2.03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 |
| 村田製 | 239,000円 | -5.9% | -24.4% | 2.51% | 24.91倍 | 1.71倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ファナック | 439,800円 | +1.2% | -0.2% | 2.14% | 28.70倍 | 2.38倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| パナソニックＨ | 152,200円 | -7.8% | -15.7% | 2.63% | 11.47倍 | 0.76倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ニデック | 305,700円 | -0.3% | +14.2% | 1.39% | 17.52倍 | 2.04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 |
市場注目の銘柄
チャート関連のコラム
