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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,000 | 4,080 | 3,915 | 3,970 | -55 | -1.4% | 3,656,100 |
| 2022/04/07 | 4,095 | 4,115 | 4,020 | 4,025 | -195 | -4.6% | 2,795,700 |
| 2022/04/06 | 4,350 | 4,355 | 4,185 | 4,220 | -175 | -4% | 2,666,300 |
| 2022/04/05 | 4,465 | 4,500 | 4,375 | 4,395 | -5 | -0.1% | 1,586,000 |
| 2022/04/04 | 4,380 | 4,425 | 4,360 | 4,400 | +5 | +0.1% | 1,195,900 |
| 2022/04/01 | 4,420 | 4,440 | 4,370 | 4,395 | -65 | -1.5% | 1,988,700 |
| 2022/03/31 | 4,390 | 4,495 | 4,375 | 4,460 | ±0 | ±0% | 2,209,500 |
| 2022/03/30 | 4,500 | 4,530 | 4,375 | 4,460 | -55 | -1.2% | 2,217,600 |
| 2022/03/29 | 4,485 | 4,545 | 4,470 | 4,515 | +80 | +1.8% | 1,764,000 |
| 2022/03/28 | 4,465 | 4,520 | 4,435 | 4,435 | -65 | -1.4% | 1,838,600 |
| 2022/03/25 | 4,455 | 4,545 | 4,430 | 4,500 | +105 | +2.4% | 2,768,700 |
| 2022/03/24 | 4,240 | 4,400 | 4,240 | 4,395 | +75 | +1.7% | 2,404,100 |
| 2022/03/23 | 4,290 | 4,320 | 4,240 | 4,320 | +230 | +5.6% | 3,259,100 |
| 2022/03/22 | 4,090 | 4,125 | 4,030 | 4,090 | +95 | +2.4% | 2,426,600 |
| 2022/03/18 | 4,005 | 4,055 | 3,970 | 3,995 | -35 | -0.9% | 3,093,600 |
| 2022/03/17 | 3,980 | 4,110 | 3,960 | 4,030 | +220 | +5.8% | 3,065,200 |
| 2022/03/16 | 3,810 | 3,865 | 3,790 | 3,810 | +75 | +2% | 3,364,500 |
| 2022/03/15 | 3,675 | 3,770 | 3,645 | 3,735 | +25 | +0.7% | 2,102,000 |
| 2022/03/14 | 3,730 | 3,805 | 3,695 | 3,710 | +20 | +0.5% | 2,629,200 |
| 2022/03/11 | 3,815 | 3,825 | 3,620 | 3,690 | -200 | -5.1% | 5,988,500 |
| 2022/03/10 | 3,955 | 3,965 | 3,880 | 3,890 | +145 | +3.9% | 4,701,700 |
| 2022/03/09 | 3,850 | 3,875 | 3,725 | 3,745 | -125 | -3.2% | 4,530,500 |
| 2022/03/08 | 3,950 | 4,025 | 3,860 | 3,870 | -200 | -4.9% | 4,129,700 |
| 2022/03/07 | 4,215 | 4,230 | 4,025 | 4,070 | -285 | -6.5% | 3,087,300 |
| 2022/03/04 | 4,530 | 4,555 | 4,305 | 4,355 | -210 | -4.6% | 2,572,000 |
| 2022/03/03 | 4,560 | 4,620 | 4,545 | 4,565 | +45 | +1% | 1,102,200 |
| 2022/03/02 | 4,520 | 4,590 | 4,485 | 4,520 | -60 | -1.3% | 1,505,900 |
| 2022/03/01 | 4,650 | 4,655 | 4,580 | 4,580 | -20 | -0.4% | 1,572,700 |
| 2022/02/28 | 4,640 | 4,645 | 4,515 | 4,600 | -45 | -1% | 1,873,900 |
| 2022/02/25 | 4,605 | 4,645 | 4,570 | 4,645 | +105 | +2.3% | 1,918,900 |
| 2022/02/24 | 4,620 | 4,680 | 4,505 | 4,540 | -90 | -1.9% | 2,340,800 |
| 2022/02/22 | 4,695 | 4,695 | 4,545 | 4,630 | -130 | -2.7% | 1,901,300 |
| 2022/02/21 | 4,620 | 4,765 | 4,610 | 4,760 | +25 | +0.5% | 1,386,200 |
| 2022/02/18 | 4,660 | 4,760 | 4,645 | 4,735 | +5 | +0.1% | 1,446,700 |
| 2022/02/17 | 4,735 | 4,765 | 4,675 | 4,730 | -10 | -0.2% | 1,607,500 |
| 2022/02/16 | 4,665 | 4,780 | 4,655 | 4,740 | +230 | +5.1% | 2,824,100 |
| 2022/02/15 | 4,540 | 4,560 | 4,460 | 4,510 | +5 | +0.1% | 1,389,400 |
| 2022/02/14 | 4,515 | 4,555 | 4,485 | 4,505 | -170 | -3.6% | 2,318,200 |
| 2022/02/10 | 4,755 | 4,775 | 4,660 | 4,675 | -25 | -0.5% | 2,025,000 |
| 2022/02/09 | 4,640 | 4,725 | 4,630 | 4,700 | +150 | +3.3% | 2,335,800 |
| 2022/02/08 | 4,560 | 4,620 | 4,540 | 4,550 | -5 | -0.1% | 1,253,300 |
| 2022/02/07 | 4,645 | 4,645 | 4,525 | 4,555 | -95 | -2% | 1,626,300 |
| 2022/02/04 | 4,635 | 4,705 | 4,615 | 4,650 | -40 | -0.9% | 1,489,100 |
| 2022/02/03 | 4,650 | 4,725 | 4,630 | 4,690 | -25 | -0.5% | 2,159,200 |
| 2022/02/02 | 4,605 | 4,725 | 4,585 | 4,715 | +155 | +3.4% | 3,657,300 |
| 2022/02/01 | 4,470 | 4,630 | 4,440 | 4,560 | +460 | +11.2% | 6,275,400 |
| 2022/01/31 | 3,895 | 4,210 | 3,890 | 4,100 | +215 | +5.5% | 3,358,600 |
| 2022/01/28 | 3,835 | 3,905 | 3,800 | 3,885 | +120 | +3.2% | 2,525,000 |
| 2022/01/27 | 3,970 | 3,990 | 3,735 | 3,765 | -160 | -4.1% | 3,436,700 |
| 2022/01/26 | 3,940 | 3,950 | 3,835 | 3,925 | -75 | -1.9% | 2,653,800 |
751～
800
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
