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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,085 | 4,115 | 3,945 | 4,000 | -135 | -3.3% | 2,632,300 |
| 2022/01/24 | 4,085 | 4,155 | 4,055 | 4,135 | -15 | -0.4% | 1,657,900 |
| 2022/01/21 | 4,130 | 4,160 | 4,055 | 4,150 | -85 | -2% | 2,158,900 |
| 2022/01/20 | 4,155 | 4,280 | 4,125 | 4,235 | +10 | +0.2% | 2,197,100 |
| 2022/01/19 | 4,380 | 4,380 | 4,190 | 4,225 | -240 | -5.4% | 2,769,700 |
| 2022/01/18 | 4,565 | 4,630 | 4,430 | 4,465 | -95 | -2.1% | 2,085,300 |
| 2022/01/17 | 4,530 | 4,585 | 4,510 | 4,560 | +65 | +1.4% | 1,759,600 |
| 2022/01/14 | 4,480 | 4,500 | 4,405 | 4,495 | -55 | -1.2% | 2,932,800 |
| 2022/01/13 | 4,550 | 4,580 | 4,520 | 4,550 | ±0 | ±0% | 1,671,300 |
| 2022/01/12 | 4,440 | 4,560 | 4,425 | 4,550 | +145 | +3.3% | 1,783,900 |
| 2022/01/11 | 4,500 | 4,535 | 4,400 | 4,405 | -105 | -2.3% | 1,767,500 |
| 2022/01/07 | 4,545 | 4,625 | 4,485 | 4,510 | -20 | -0.4% | 1,832,000 |
| 2022/01/06 | 4,655 | 4,670 | 4,520 | 4,530 | -135 | -2.9% | 2,012,800 |
| 2022/01/05 | 4,575 | 4,680 | 4,575 | 4,665 | +55 | +1.2% | 1,644,800 |
| 2022/01/04 | 4,510 | 4,630 | 4,510 | 4,610 | +120 | +2.7% | 1,509,100 |
| 2021/12/30 | 4,490 | 4,515 | 4,450 | 4,490 | -50 | -1.1% | 1,471,100 |
| 2021/12/29 | 4,640 | 4,640 | 4,505 | 4,540 | -75 | -1.6% | 1,391,200 |
| 2021/12/28 | 4,585 | 4,615 | 4,555 | 4,615 | +75 | +1.7% | 1,208,000 |
| 2021/12/27 | 4,585 | 4,585 | 4,535 | 4,540 | -45 | -1% | 754,700 |
| 2021/12/24 | 4,605 | 4,615 | 4,575 | 4,585 | -10 | -0.2% | 779,400 |
| 2021/12/23 | 4,550 | 4,595 | 4,535 | 4,595 | +70 | +1.5% | 933,900 |
| 2021/12/22 | 4,500 | 4,560 | 4,500 | 4,525 | -10 | -0.2% | 873,900 |
| 2021/12/21 | 4,485 | 4,535 | 4,460 | 4,535 | +120 | +2.7% | 1,229,200 |
| 2021/12/20 | 4,500 | 4,535 | 4,395 | 4,415 | -115 | -2.5% | 1,701,400 |
| 2021/12/17 | 4,570 | 4,580 | 4,510 | 4,530 | -155 | -3.3% | 2,430,100 |
| 2021/12/16 | 4,690 | 4,715 | 4,610 | 4,685 | +135 | +3% | 1,842,200 |
| 2021/12/15 | 4,560 | 4,600 | 4,540 | 4,550 | -40 | -0.9% | 1,578,900 |
| 2021/12/14 | 4,590 | 4,620 | 4,525 | 4,590 | -30 | -0.6% | 1,466,300 |
| 2021/12/13 | 4,625 | 4,665 | 4,590 | 4,620 | +45 | +1% | 1,143,100 |
| 2021/12/10 | 4,530 | 4,615 | 4,525 | 4,575 | -15 | -0.3% | 2,262,100 |
| 2021/12/09 | 4,640 | 4,685 | 4,590 | 4,590 | -30 | -0.6% | 1,647,200 |
| 2021/12/08 | 4,540 | 4,620 | 4,510 | 4,620 | +165 | +3.7% | 2,103,900 |
| 2021/12/07 | 4,415 | 4,495 | 4,370 | 4,455 | +80 | +1.8% | 2,348,400 |
| 2021/12/06 | 4,420 | 4,425 | 4,345 | 4,375 | -45 | -1% | 1,503,900 |
| 2021/12/03 | 4,405 | 4,445 | 4,320 | 4,420 | +55 | +1.3% | 2,244,300 |
| 2021/12/02 | 4,430 | 4,530 | 4,315 | 4,365 | -165 | -3.6% | 3,399,500 |
| 2021/12/01 | 4,515 | 4,580 | 4,455 | 4,530 | +30 | +0.7% | 1,994,400 |
| 2021/11/30 | 4,620 | 4,620 | 4,485 | 4,500 | +5 | +0.1% | 2,652,800 |
| 2021/11/29 | 4,500 | 4,620 | 4,485 | 4,495 | -85 | -1.9% | 2,418,300 |
| 2021/11/26 | 4,695 | 4,700 | 4,540 | 4,580 | -145 | -3.1% | 2,340,200 |
| 2021/11/25 | 4,735 | 4,780 | 4,720 | 4,725 | +5 | +0.1% | 1,224,300 |
| 2021/11/24 | 4,830 | 4,880 | 4,695 | 4,720 | -70 | -1.5% | 2,322,200 |
| 2021/11/22 | 4,825 | 4,845 | 4,745 | 4,790 | -25 | -0.5% | 1,712,300 |
| 2021/11/19 | 4,725 | 4,825 | 4,720 | 4,815 | +120 | +2.6% | 3,046,900 |
| 2021/11/18 | 4,605 | 4,745 | 4,600 | 4,695 | +110 | +2.4% | 2,881,200 |
| 2021/11/17 | 4,605 | 4,630 | 4,555 | 4,585 | ±0 | ±0% | 1,590,100 |
| 2021/11/16 | 4,570 | 4,620 | 4,545 | 4,585 | +10 | +0.2% | 1,391,100 |
| 2021/11/15 | 4,570 | 4,595 | 4,540 | 4,575 | +40 | +0.9% | 1,350,000 |
| 2021/11/12 | 4,505 | 4,580 | 4,505 | 4,535 | +40 | +0.9% | 1,884,900 |
| 2021/11/11 | 4,475 | 4,535 | 4,450 | 4,495 | +25 | +0.6% | 1,348,700 |
801～
850
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
