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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 8,720 | 8,770 | 8,630 | 8,720 | -160 | -1.8% | 1,151,100 |
| 2017/12/04 | 9,030 | 9,040 | 8,850 | 8,880 | -130 | -1.4% | 1,222,600 |
| 2017/12/01 | 9,250 | 9,320 | 8,990 | 9,010 | -160 | -1.7% | 1,839,900 |
| 2017/11/30 | 9,330 | 9,370 | 9,120 | 9,170 | -60 | -0.7% | 2,054,500 |
| 2017/11/29 | 9,200 | 9,280 | 9,160 | 9,230 | +130 | +1.4% | 1,719,800 |
| 2017/11/28 | 9,110 | 9,170 | 9,040 | 9,100 | -20 | -0.2% | 1,368,400 |
| 2017/11/27 | 9,320 | 9,340 | 9,100 | 9,120 | -110 | -1.2% | 1,049,800 |
| 2017/11/24 | 9,290 | 9,290 | 9,090 | 9,230 | -110 | -1.2% | 1,864,200 |
| 2017/11/22 | 9,250 | 9,480 | 9,180 | 9,340 | +520 | +5.9% | 3,499,000 |
| 2017/11/21 | 8,810 | 8,900 | 8,770 | 8,820 | +120 | +1.4% | 1,025,500 |
| 2017/11/20 | 8,740 | 8,830 | 8,670 | 8,700 | -40 | -0.5% | 834,400 |
| 2017/11/17 | 8,990 | 8,990 | 8,720 | 8,740 | +70 | +0.8% | 1,872,900 |
| 2017/11/16 | 8,500 | 8,690 | 8,410 | 8,670 | +150 | +1.8% | 1,430,800 |
| 2017/11/15 | 8,640 | 8,640 | 8,470 | 8,520 | -190 | -2.2% | 1,648,500 |
| 2017/11/14 | 8,650 | 8,820 | 8,620 | 8,710 | +30 | +0.3% | 1,352,400 |
| 2017/11/13 | 8,840 | 8,870 | 8,670 | 8,680 | -160 | -1.8% | 951,300 |
| 2017/11/10 | 8,750 | 8,920 | 8,710 | 8,840 | -130 | -1.4% | 2,194,000 |
| 2017/11/09 | 9,010 | 9,250 | 8,810 | 8,970 | -10 | -0.1% | 2,015,100 |
| 2017/11/08 | 9,030 | 9,060 | 8,950 | 8,980 | -130 | -1.4% | 1,418,600 |
| 2017/11/07 | 8,910 | 9,140 | 8,910 | 9,110 | +200 | +2.2% | 1,665,500 |
| 2017/11/06 | 8,980 | 9,040 | 8,910 | 8,910 | -20 | -0.2% | 1,211,700 |
| 2017/11/02 | 8,940 | 8,970 | 8,880 | 8,930 | -10 | -0.1% | 1,628,300 |
| 2017/11/01 | 8,670 | 8,980 | 8,670 | 8,940 | +270 | +3.1% | 1,986,100 |
| 2017/10/31 | 8,410 | 8,690 | 8,400 | 8,670 | +430 | +5.2% | 2,688,300 |
| 2017/10/30 | 8,200 | 8,280 | 8,180 | 8,240 | +60 | +0.7% | 1,451,800 |
| 2017/10/27 | 8,110 | 8,200 | 8,070 | 8,180 | +150 | +1.9% | 1,178,000 |
| 2017/10/26 | 8,020 | 8,050 | 7,980 | 8,030 | +40 | +0.5% | 709,800 |
| 2017/10/25 | 8,100 | 8,110 | 7,970 | 7,990 | -10 | -0.1% | 1,350,500 |
| 2017/10/24 | 7,940 | 8,020 | 7,910 | 8,000 | +80 | +1% | 974,300 |
| 2017/10/23 | 7,940 | 7,960 | 7,900 | 7,920 | +80 | +1% | 931,100 |
| 2017/10/20 | 7,800 | 7,840 | 7,750 | 7,840 | -20 | -0.3% | 802,600 |
| 2017/10/19 | 7,890 | 7,910 | 7,840 | 7,860 | +30 | +0.4% | 715,000 |
| 2017/10/18 | 7,880 | 7,880 | 7,810 | 7,830 | +20 | +0.3% | 915,400 |
| 2017/10/17 | 7,800 | 7,860 | 7,770 | 7,810 | +80 | +1% | 1,060,400 |
| 2017/10/16 | 7,750 | 7,800 | 7,720 | 7,730 | +40 | +0.5% | 731,600 |
| 2017/10/13 | 7,590 | 7,700 | 7,490 | 7,690 | +60 | +0.8% | 1,832,200 |
| 2017/10/12 | 7,710 | 7,720 | 7,600 | 7,630 | -80 | -1% | 780,700 |
| 2017/10/11 | 7,630 | 7,720 | 7,620 | 7,710 | +70 | +0.9% | 719,100 |
| 2017/10/10 | 7,580 | 7,680 | 7,560 | 7,640 | -10 | -0.1% | 1,011,800 |
| 2017/10/06 | 7,540 | 7,670 | 7,510 | 7,650 | +140 | +1.9% | 1,219,100 |
| 2017/10/05 | 7,540 | 7,550 | 7,460 | 7,510 | -40 | -0.5% | 692,300 |
| 2017/10/04 | 7,600 | 7,610 | 7,530 | 7,550 | -40 | -0.5% | 668,800 |
| 2017/10/03 | 7,540 | 7,610 | 7,470 | 7,590 | +50 | +0.7% | 1,073,900 |
| 2017/10/02 | 7,600 | 7,600 | 7,470 | 7,540 | -100 | -1.3% | 1,027,200 |
| 2017/09/29 | 7,570 | 7,720 | 7,550 | 7,640 | +40 | +0.5% | 1,357,600 |
| 2017/09/28 | 7,570 | 7,650 | 7,560 | 7,600 | +50 | +0.7% | 1,018,800 |
| 2017/09/27 | 7,590 | 7,630 | 7,540 | 7,550 | -10 | -0.1% | 447,900 |
| 2017/09/26 | 7,640 | 7,640 | 7,530 | 7,560 | -60 | -0.8% | 1,019,100 |
| 2017/09/25 | 7,600 | 7,680 | 7,570 | 7,620 | +150 | +2% | 1,301,000 |
| 2017/09/22 | 7,530 | 7,540 | 7,410 | 7,470 | -20 | -0.3% | 1,037,600 |
1851～
1900
件表示中 / 3735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 | 161,900円 | -3.9% | -18.8% | 1.85% | 22.76倍 | 1.71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 | 189,400円 | +5.3% | +26.2% | 1.48% | 13.62倍 | 1.34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 | 265,900円 | -0.3% | +14.2% | 1.60% | 15.24倍 | 1.77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 | 167,400円 | -5.7% | +49.3% | 2.99% | 33.45倍 | 0.73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 | 1,865,500円 | +12.4% | +26.8% | 1.54% | 22.74倍 | 9.36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
