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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 4,120 | 4,225 | 4,100 | 4,210 | +50 | +1.2% | 2,037,900 |
| 2022/07/26 | 4,215 | 4,225 | 4,140 | 4,160 | -80 | -1.9% | 1,405,100 |
| 2022/07/25 | 4,230 | 4,275 | 4,215 | 4,240 | -5 | -0.1% | 1,576,600 |
| 2022/07/22 | 4,205 | 4,250 | 4,185 | 4,245 | +20 | +0.5% | 1,525,400 |
| 2022/07/21 | 4,200 | 4,230 | 4,150 | 4,225 | +95 | +2.3% | 2,225,900 |
| 2022/07/20 | 4,075 | 4,135 | 4,075 | 4,130 | +140 | +3.5% | 2,211,300 |
| 2022/07/19 | 3,915 | 3,995 | 3,900 | 3,990 | +60 | +1.5% | 2,061,000 |
| 2022/07/15 | 3,945 | 3,975 | 3,885 | 3,930 | +5 | +0.1% | 1,819,200 |
| 2022/07/14 | 3,865 | 3,955 | 3,840 | 3,925 | +45 | +1.2% | 1,644,700 |
| 2022/07/13 | 3,880 | 3,900 | 3,850 | 3,880 | +5 | +0.1% | 1,751,200 |
| 2022/07/12 | 3,900 | 3,905 | 3,785 | 3,875 | -210 | -5.1% | 4,670,600 |
| 2022/07/11 | 4,120 | 4,130 | 4,015 | 4,085 | +35 | +0.9% | 1,779,800 |
| 2022/07/08 | 4,040 | 4,160 | 4,035 | 4,050 | +55 | +1.4% | 3,398,500 |
| 2022/07/07 | 3,900 | 3,995 | 3,860 | 3,995 | +95 | +2.4% | 2,352,900 |
| 2022/07/06 | 3,850 | 3,940 | 3,850 | 3,900 | -20 | -0.5% | 2,210,000 |
| 2022/07/05 | 3,975 | 3,980 | 3,875 | 3,920 | +15 | +0.4% | 2,428,200 |
| 2022/07/04 | 3,960 | 3,975 | 3,860 | 3,905 | -35 | -0.9% | 2,540,500 |
| 2022/07/01 | 4,210 | 4,210 | 3,920 | 3,940 | -250 | -6% | 3,526,900 |
| 2022/06/30 | 4,310 | 4,310 | 4,175 | 4,190 | -100 | -2.3% | 2,679,000 |
| 2022/06/29 | 4,300 | 4,345 | 4,250 | 4,290 | -60 | -1.4% | 2,420,300 |
| 2022/06/28 | 4,320 | 4,355 | 4,220 | 4,350 | -10 | -0.2% | 1,712,400 |
| 2022/06/27 | 4,290 | 4,395 | 4,255 | 4,360 | +135 | +3.2% | 1,981,100 |
| 2022/06/24 | 4,200 | 4,310 | 4,160 | 4,225 | +30 | +0.7% | 2,081,100 |
| 2022/06/23 | 4,205 | 4,240 | 4,155 | 4,195 | +5 | +0.1% | 1,283,600 |
| 2022/06/22 | 4,315 | 4,335 | 4,170 | 4,190 | -105 | -2.4% | 1,540,300 |
| 2022/06/21 | 4,230 | 4,360 | 4,200 | 4,295 | +135 | +3.2% | 1,752,100 |
| 2022/06/20 | 4,320 | 4,325 | 4,110 | 4,160 | -90 | -2.1% | 1,783,700 |
| 2022/06/17 | 4,245 | 4,315 | 4,220 | 4,250 | -200 | -4.5% | 3,028,300 |
| 2022/06/16 | 4,490 | 4,570 | 4,440 | 4,450 | +65 | +1.5% | 1,761,400 |
| 2022/06/15 | 4,535 | 4,535 | 4,365 | 4,385 | -95 | -2.1% | 1,785,900 |
| 2022/06/14 | 4,390 | 4,490 | 4,355 | 4,480 | +5 | +0.1% | 1,835,600 |
| 2022/06/13 | 4,500 | 4,535 | 4,445 | 4,475 | -215 | -4.6% | 2,285,600 |
| 2022/06/10 | 4,745 | 4,750 | 4,660 | 4,690 | -65 | -1.4% | 2,412,000 |
| 2022/06/09 | 4,790 | 4,805 | 4,740 | 4,755 | -15 | -0.3% | 1,880,200 |
| 2022/06/08 | 4,800 | 4,815 | 4,715 | 4,770 | +10 | +0.2% | 1,870,900 |
| 2022/06/07 | 4,675 | 4,775 | 4,635 | 4,760 | +120 | +2.6% | 1,896,900 |
| 2022/06/06 | 4,650 | 4,665 | 4,580 | 4,640 | -80 | -1.7% | 2,017,700 |
| 2022/06/03 | 4,700 | 4,750 | 4,675 | 4,720 | +75 | +1.6% | 2,210,100 |
| 2022/06/02 | 4,500 | 4,660 | 4,480 | 4,645 | +115 | +2.5% | 2,443,700 |
| 2022/06/01 | 4,470 | 4,540 | 4,440 | 4,530 | +65 | +1.5% | 1,457,700 |
| 2022/05/31 | 4,400 | 4,485 | 4,380 | 4,465 | +50 | +1.1% | 2,970,100 |
| 2022/05/30 | 4,400 | 4,445 | 4,370 | 4,415 | +100 | +2.3% | 2,670,000 |
| 2022/05/27 | 4,400 | 4,415 | 4,300 | 4,315 | +5 | +0.1% | 1,821,900 |
| 2022/05/26 | 4,315 | 4,365 | 4,265 | 4,310 | +25 | +0.6% | 1,703,100 |
| 2022/05/25 | 4,315 | 4,350 | 4,260 | 4,285 | -50 | -1.2% | 1,679,400 |
| 2022/05/24 | 4,425 | 4,430 | 4,325 | 4,335 | -70 | -1.6% | 1,424,800 |
| 2022/05/23 | 4,400 | 4,420 | 4,365 | 4,405 | +35 | +0.8% | 1,685,900 |
| 2022/05/20 | 4,305 | 4,375 | 4,280 | 4,370 | +100 | +2.3% | 2,231,200 |
| 2022/05/19 | 4,205 | 4,280 | 4,195 | 4,270 | -110 | -2.5% | 1,986,400 |
| 2022/05/18 | 4,345 | 4,430 | 4,325 | 4,380 | +100 | +2.3% | 2,162,500 |
701～
750
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
