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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,465 | 4,485 | 4,420 | 4,470 | +20 | +0.4% | 1,477,000 |
| 2021/11/09 | 4,440 | 4,525 | 4,425 | 4,450 | +15 | +0.3% | 1,489,300 |
| 2021/11/08 | 4,440 | 4,495 | 4,420 | 4,435 | -40 | -0.9% | 1,602,600 |
| 2021/11/05 | 4,550 | 4,555 | 4,440 | 4,475 | -60 | -1.3% | 1,692,100 |
| 2021/11/04 | 4,555 | 4,555 | 4,475 | 4,535 | +50 | +1.1% | 3,712,700 |
| 2021/11/02 | 4,505 | 4,595 | 4,430 | 4,485 | +360 | +8.7% | 8,130,600 |
| 2021/11/01 | 4,255 | 4,265 | 4,095 | 4,125 | -5 | -0.1% | 3,396,100 |
| 2021/10/29 | 4,160 | 4,275 | 4,125 | 4,130 | -55 | -1.3% | 10,438,900 |
| 2021/10/28 | 4,095 | 4,225 | 4,080 | 4,185 | +70 | +1.7% | 2,951,500 |
| 2021/10/27 | 4,210 | 4,220 | 4,095 | 4,115 | -25 | -0.6% | 3,553,800 |
| 2021/10/26 | 4,040 | 4,180 | 4,040 | 4,140 | +160 | +4% | 4,350,500 |
| 2021/10/25 | 3,880 | 4,000 | 3,875 | 3,980 | +65 | +1.7% | 2,419,000 |
| 2021/10/22 | 3,845 | 3,955 | 3,830 | 3,915 | +40 | +1% | 1,692,400 |
| 2021/10/21 | 3,960 | 3,990 | 3,865 | 3,875 | -125 | -3.1% | 2,238,400 |
| 2021/10/20 | 3,935 | 4,025 | 3,920 | 4,000 | +125 | +3.2% | 3,009,700 |
| 2021/10/19 | 3,805 | 3,895 | 3,785 | 3,875 | +90 | +2.4% | 2,737,900 |
| 2021/10/18 | 3,810 | 3,830 | 3,770 | 3,785 | +10 | +0.3% | 1,508,900 |
| 2021/10/15 | 3,725 | 3,780 | 3,710 | 3,775 | +75 | +2% | 2,089,100 |
| 2021/10/14 | 3,690 | 3,715 | 3,665 | 3,700 | +30 | +0.8% | 1,770,300 |
| 2021/10/13 | 3,635 | 3,705 | 3,615 | 3,670 | -35 | -0.9% | 1,641,900 |
| 2021/10/12 | 3,710 | 3,735 | 3,665 | 3,705 | ±0 | ±0% | 1,222,400 |
| 2021/10/11 | 3,640 | 3,750 | 3,600 | 3,705 | +60 | +1.6% | 1,426,200 |
| 2021/10/08 | 3,685 | 3,745 | 3,645 | 3,645 | +10 | +0.3% | 2,582,100 |
| 2021/10/07 | 3,590 | 3,735 | 3,590 | 3,635 | +5 | +0.1% | 2,077,500 |
| 2021/10/06 | 3,730 | 3,760 | 3,560 | 3,630 | -30 | -0.8% | 3,245,400 |
| 2021/10/05 | 3,650 | 3,705 | 3,565 | 3,660 | -90 | -2.4% | 3,814,100 |
| 2021/10/04 | 3,920 | 3,945 | 3,695 | 3,750 | -165 | -4.2% | 3,896,100 |
| 2021/10/01 | 4,015 | 4,070 | 3,885 | 3,915 | -130 | -3.2% | 2,961,400 |
| 2021/09/30 | 4,165 | 4,165 | 3,995 | 4,045 | -50 | -1.2% | 3,887,400 |
| 2021/09/29 | 4,140 | 4,150 | 4,055 | 4,095 | -8,545 | -67.6% | 2,711,000 |
| 2021/09/28 | 12,500 | 12,640 | 12,430 | 12,640 | +100 | +0.8% | 705,500 |
| 2021/09/27 | 12,650 | 12,730 | 12,490 | 12,540 | -10 | -0.1% | 517,200 |
| 2021/09/24 | 12,620 | 12,630 | 12,440 | 12,550 | +320 | +2.6% | 836,300 |
| 2021/09/22 | 12,500 | 12,500 | 12,220 | 12,230 | -230 | -1.8% | 663,700 |
| 2021/09/21 | 12,420 | 12,550 | 12,410 | 12,460 | -280 | -2.2% | 736,600 |
| 2021/09/17 | 12,790 | 12,860 | 12,720 | 12,740 | -10 | -0.1% | 1,082,200 |
| 2021/09/16 | 12,950 | 12,960 | 12,680 | 12,750 | -160 | -1.2% | 930,700 |
| 2021/09/15 | 12,890 | 13,020 | 12,800 | 12,910 | +20 | +0.2% | 1,163,200 |
| 2021/09/14 | 12,800 | 12,970 | 12,710 | 12,890 | +170 | +1.3% | 961,900 |
| 2021/09/13 | 12,670 | 12,750 | 12,600 | 12,720 | +40 | +0.3% | 626,700 |
| 2021/09/10 | 12,650 | 12,710 | 12,540 | 12,680 | +110 | +0.9% | 1,248,700 |
| 2021/09/09 | 12,620 | 12,630 | 12,480 | 12,570 | -70 | -0.6% | 833,400 |
| 2021/09/08 | 12,370 | 12,670 | 12,270 | 12,640 | +210 | +1.7% | 1,167,400 |
| 2021/09/07 | 12,480 | 12,580 | 12,390 | 12,430 | +140 | +1.1% | 1,094,100 |
| 2021/09/06 | 12,440 | 12,450 | 12,240 | 12,290 | +140 | +1.2% | 1,088,300 |
| 2021/09/03 | 11,850 | 12,200 | 11,840 | 12,150 | +400 | +3.4% | 1,280,700 |
| 2021/09/02 | 11,810 | 11,910 | 11,700 | 11,750 | +70 | +0.6% | 970,800 |
| 2021/09/01 | 11,460 | 11,700 | 11,460 | 11,680 | +110 | +1% | 807,400 |
| 2021/08/31 | 11,420 | 11,590 | 11,350 | 11,570 | +110 | +1% | 920,800 |
| 2021/08/30 | 11,510 | 11,520 | 11,400 | 11,460 | +140 | +1.2% | 547,000 |
851～
900
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
