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 |
|---|---|---|---|---|---|---|---|
| 2019/01/31 | 8,400 | 8,670 | 8,340 | 8,570 | +640 | +8.1% | 2,638,600 |
| 2019/01/30 | 8,050 | 8,050 | 7,830 | 7,930 | +50 | +0.6% | 1,211,100 |
| 2019/01/29 | 7,850 | 7,910 | 7,670 | 7,880 | -120 | -1.5% | 1,402,200 |
| 2019/01/28 | 8,090 | 8,180 | 7,890 | 8,000 | -120 | -1.5% | 1,335,800 |
| 2019/01/25 | 7,880 | 8,150 | 7,870 | 8,120 | +310 | +4% | 1,742,000 |
| 2019/01/24 | 7,600 | 7,820 | 7,590 | 7,810 | +200 | +2.6% | 1,037,100 |
| 2019/01/23 | 7,480 | 7,690 | 7,470 | 7,610 | -50 | -0.7% | 989,900 |
| 2019/01/22 | 7,760 | 7,810 | 7,620 | 7,660 | -140 | -1.8% | 1,057,300 |
| 2019/01/21 | 7,660 | 7,900 | 7,650 | 7,800 | +250 | +3.3% | 1,444,000 |
| 2019/01/18 | 7,480 | 7,620 | 7,400 | 7,550 | ±0 | ±0% | 1,505,800 |
| 2019/01/17 | 7,570 | 7,640 | 7,530 | 7,550 | +30 | +0.4% | 882,800 |
| 2019/01/16 | 7,770 | 7,780 | 7,450 | 7,520 | -280 | -3.6% | 1,328,700 |
| 2019/01/15 | 7,350 | 7,840 | 7,350 | 7,800 | +300 | +4% | 1,708,800 |
| 2019/01/11 | 7,410 | 7,550 | 7,400 | 7,500 | +140 | +1.9% | 1,540,400 |
| 2019/01/10 | 7,400 | 7,500 | 7,270 | 7,360 | -190 | -2.5% | 1,866,400 |
| 2019/01/09 | 7,530 | 7,590 | 7,330 | 7,550 | -50 | -0.7% | 1,554,900 |
| 2019/01/08 | 7,720 | 7,720 | 7,510 | 7,600 | +90 | +1.2% | 1,721,800 |
| 2019/01/07 | 7,590 | 7,730 | 7,480 | 7,510 | +130 | +1.8% | 1,924,900 |
| 2019/01/04 | 7,420 | 7,480 | 7,080 | 7,380 | -340 | -4.4% | 1,913,500 |
| 2018/12/28 | 7,500 | 7,780 | 7,490 | 7,720 | +160 | +2.1% | 1,642,400 |
| 2018/12/27 | 7,710 | 7,710 | 7,470 | 7,560 | +300 | +4.1% | 1,964,900 |
| 2018/12/26 | 7,310 | 7,430 | 7,070 | 7,260 | +70 | +1% | 1,448,500 |
| 2018/12/25 | 7,140 | 7,310 | 7,090 | 7,190 | -400 | -5.3% | 1,678,800 |
| 2018/12/21 | 7,390 | 7,600 | 7,350 | 7,590 | +300 | +4.1% | 2,506,400 |
| 2018/12/20 | 7,720 | 7,730 | 7,230 | 7,290 | -600 | -7.6% | 2,265,500 |
| 2018/12/19 | 7,870 | 8,020 | 7,790 | 7,890 | +60 | +0.8% | 1,226,800 |
| 2018/12/18 | 7,720 | 7,960 | 7,670 | 7,830 | -100 | -1.3% | 1,014,400 |
| 2018/12/17 | 7,860 | 8,090 | 7,850 | 7,930 | +140 | +1.8% | 1,272,300 |
| 2018/12/14 | 7,850 | 7,940 | 7,660 | 7,790 | -160 | -2% | 2,026,000 |
| 2018/12/13 | 7,980 | 8,060 | 7,860 | 7,950 | +20 | +0.3% | 1,198,000 |
| 2018/12/12 | 7,840 | 8,110 | 7,830 | 7,930 | +190 | +2.5% | 1,698,400 |
| 2018/12/11 | 7,860 | 7,880 | 7,640 | 7,740 | -180 | -2.3% | 1,805,800 |
| 2018/12/10 | 7,860 | 7,970 | 7,750 | 7,920 | -270 | -3.3% | 1,911,000 |
| 2018/12/07 | 8,410 | 8,450 | 8,070 | 8,190 | -100 | -1.2% | 2,378,800 |
| 2018/12/06 | 8,750 | 8,770 | 8,160 | 8,290 | -590 | -6.6% | 2,496,400 |
| 2018/12/05 | 8,990 | 9,060 | 8,770 | 8,880 | -260 | -2.8% | 1,344,400 |
| 2018/12/04 | 9,360 | 9,490 | 9,110 | 9,140 | -190 | -2% | 1,274,900 |
| 2018/12/03 | 9,240 | 9,420 | 9,150 | 9,330 | +380 | +4.2% | 1,410,600 |
| 2018/11/30 | 9,090 | 9,140 | 8,910 | 8,950 | -100 | -1.1% | 1,136,000 |
| 2018/11/29 | 9,400 | 9,430 | 9,000 | 9,050 | -60 | -0.7% | 1,167,100 |
| 2018/11/28 | 8,960 | 9,130 | 8,880 | 9,110 | +210 | +2.4% | 952,600 |
| 2018/11/27 | 8,970 | 9,010 | 8,700 | 8,900 | +60 | +0.7% | 995,500 |
| 2018/11/26 | 8,780 | 8,880 | 8,640 | 8,840 | +10 | +0.1% | 948,100 |
| 2018/11/22 | 8,970 | 8,970 | 8,750 | 8,830 | +50 | +0.6% | 1,108,800 |
| 2018/11/21 | 8,540 | 8,910 | 8,510 | 8,780 | +100 | +1.2% | 1,289,800 |
| 2018/11/20 | 8,550 | 8,810 | 8,530 | 8,680 | -170 | -1.9% | 1,127,700 |
| 2018/11/19 | 8,720 | 8,910 | 8,650 | 8,850 | +50 | +0.6% | 947,800 |
| 2018/11/16 | 8,980 | 9,110 | 8,780 | 8,800 | -150 | -1.7% | 1,271,600 |
| 2018/11/15 | 8,980 | 9,190 | 8,910 | 8,950 | -290 | -3.1% | 1,187,600 |
| 2018/11/14 | 9,200 | 9,360 | 9,120 | 9,240 | +270 | +3% | 1,825,200 |
1601～
1650
件表示中 / 3767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 | 191,900円 | -3.9% | -18.8% | 1.56% | 26.98倍 | 2.03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 |
| ファナック | 430,400円 | +1.2% | -0.2% | 2.18% | 28.09倍 | 2.33倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| パナソニックＨ | 154,200円 | -7.8% | -15.7% | 2.59% | 11.62倍 | 0.77倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ニデック | 309,400円 | -0.3% | +14.2% | 1.37% | 17.73倍 | 2.06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 |
| ルネサス | 178,100円 | +5.3% | +26.2% | 1.57% | 12.89倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
