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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 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 |
| 2022/05/17 | 4,210 | 4,285 | 4,180 | 4,280 | +70 | +1.7% | 1,767,600 |
| 2022/05/16 | 4,205 | 4,235 | 4,155 | 4,210 | +75 | +1.8% | 1,874,100 |
| 2022/05/13 | 4,050 | 4,180 | 4,035 | 4,135 | +125 | +3.1% | 2,262,500 |
| 2022/05/12 | 3,970 | 4,090 | 3,880 | 4,010 | -20 | -0.5% | 2,638,000 |
| 2022/05/11 | 3,995 | 4,075 | 3,945 | 4,030 | -35 | -0.9% | 2,604,500 |
| 2022/05/10 | 4,035 | 4,100 | 3,960 | 4,065 | +25 | +0.6% | 3,684,000 |
| 2022/05/09 | 4,025 | 4,095 | 4,000 | 4,040 | -80 | -1.9% | 1,679,300 |
| 2022/05/06 | 4,010 | 4,120 | 3,985 | 4,120 | +40 | +1% | 2,140,300 |
| 2022/05/02 | 4,120 | 4,180 | 4,050 | 4,080 | +15 | +0.4% | 2,637,100 |
| 2022/04/28 | 4,020 | 4,070 | 3,935 | 4,065 | +210 | +5.4% | 3,970,400 |
| 2022/04/27 | 3,815 | 3,855 | 3,765 | 3,855 | -90 | -2.3% | 2,849,600 |
| 2022/04/26 | 4,000 | 4,000 | 3,900 | 3,945 | +25 | +0.6% | 2,174,100 |
| 2022/04/25 | 3,965 | 3,975 | 3,890 | 3,920 | -150 | -3.7% | 2,597,600 |
| 2022/04/22 | 4,055 | 4,105 | 4,055 | 4,070 | -85 | -2% | 1,553,000 |
| 2022/04/21 | 4,070 | 4,195 | 4,070 | 4,155 | +85 | +2.1% | 1,670,800 |
| 2022/04/20 | 4,155 | 4,180 | 4,045 | 4,070 | -50 | -1.2% | 1,978,000 |
| 2022/04/19 | 4,070 | 4,120 | 4,025 | 4,120 | +115 | +2.9% | 1,530,700 |
| 2022/04/18 | 4,040 | 4,060 | 3,955 | 4,005 | -65 | -1.6% | 1,289,800 |
| 2022/04/15 | 4,035 | 4,110 | 3,975 | 4,070 | -95 | -2.3% | 1,753,800 |
| 2022/04/14 | 4,085 | 4,180 | 4,065 | 4,165 | +90 | +2.2% | 2,210,400 |
| 2022/04/13 | 3,995 | 4,090 | 3,975 | 4,075 | +135 | +3.4% | 2,364,300 |
| 2022/04/12 | 3,920 | 3,975 | 3,885 | 3,940 | -35 | -0.9% | 1,607,400 |
| 2022/04/11 | 3,930 | 4,005 | 3,910 | 3,975 | +5 | +0.1% | 1,765,600 |
| 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 |
751～
800
件表示中 / 3734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 | 163,200円 | -3.9% | -18.8% | 1.84% | 22.94倍 | 1.72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 | 190,200円 | +5.3% | +26.2% | 1.47% | 13.67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 | 272,000円 | -0.3% | +14.2% | 1.56% | 15.59倍 | 1.81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 | 169,800円 | -5.7% | +49.3% | 2.94% | 33.93倍 | 0.74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 |
| レーザーテク | 1,889,000円 | +12.4% | +26.8% | 1.52% | 23.02倍 | 9.48倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム
