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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 10,350 | 10,430 | 10,260 | 10,360 | -90 | -0.9% | 1,206,400 |
| 2018/01/24 | 10,570 | 10,610 | 10,430 | 10,450 | -200 | -1.9% | 1,037,700 |
| 2018/01/23 | 10,540 | 10,680 | 10,540 | 10,650 | +170 | +1.6% | 892,100 |
| 2018/01/22 | 10,450 | 10,510 | 10,370 | 10,480 | ±0 | ±0% | 872,800 |
| 2018/01/19 | 10,530 | 10,570 | 10,390 | 10,480 | +60 | +0.6% | 1,107,600 |
| 2018/01/18 | 10,700 | 10,860 | 10,380 | 10,420 | +130 | +1.3% | 2,454,500 |
| 2018/01/17 | 9,950 | 10,330 | 9,850 | 10,290 | +390 | +3.9% | 2,428,300 |
| 2018/01/16 | 9,840 | 9,920 | 9,750 | 9,900 | +20 | +0.2% | 686,200 |
| 2018/01/15 | 9,970 | 10,000 | 9,840 | 9,880 | +20 | +0.2% | 908,800 |
| 2018/01/12 | 9,760 | 9,910 | 9,700 | 9,860 | +140 | +1.4% | 1,536,300 |
| 2018/01/11 | 9,530 | 9,750 | 9,510 | 9,720 | +40 | +0.4% | 965,800 |
| 2018/01/10 | 9,760 | 9,810 | 9,670 | 9,680 | -140 | -1.4% | 807,100 |
| 2018/01/09 | 9,770 | 9,900 | 9,760 | 9,820 | +90 | +0.9% | 1,339,100 |
| 2018/01/05 | 9,530 | 9,750 | 9,490 | 9,730 | +260 | +2.7% | 1,679,300 |
| 2018/01/04 | 9,240 | 9,480 | 9,200 | 9,470 | +480 | +5.3% | 1,698,100 |
| 2017/12/29 | 8,900 | 9,070 | 8,900 | 8,990 | +130 | +1.5% | 899,800 |
| 2017/12/28 | 8,960 | 8,970 | 8,840 | 8,860 | -80 | -0.9% | 512,100 |
| 2017/12/27 | 8,890 | 8,950 | 8,870 | 8,940 | +20 | +0.2% | 475,700 |
| 2017/12/26 | 8,980 | 9,000 | 8,890 | 8,920 | -30 | -0.3% | 752,500 |
| 2017/12/25 | 9,000 | 9,010 | 8,880 | 8,950 | -80 | -0.9% | 500,500 |
| 2017/12/22 | 9,050 | 9,060 | 8,970 | 9,030 | -10 | -0.1% | 680,900 |
| 2017/12/21 | 9,020 | 9,080 | 8,950 | 9,040 | +70 | +0.8% | 755,100 |
| 2017/12/20 | 8,810 | 9,010 | 8,810 | 8,970 | +160 | +1.8% | 851,300 |
| 2017/12/19 | 8,880 | 8,910 | 8,760 | 8,810 | -50 | -0.6% | 834,400 |
| 2017/12/18 | 8,760 | 8,900 | 8,730 | 8,860 | +220 | +2.5% | 1,026,000 |
| 2017/12/15 | 8,720 | 8,770 | 8,600 | 8,640 | -130 | -1.5% | 1,421,100 |
| 2017/12/14 | 8,820 | 8,910 | 8,750 | 8,770 | -100 | -1.1% | 899,300 |
| 2017/12/13 | 9,000 | 9,040 | 8,830 | 8,870 | -130 | -1.4% | 1,109,300 |
| 2017/12/12 | 9,120 | 9,140 | 8,980 | 9,000 | -110 | -1.2% | 955,600 |
| 2017/12/11 | 8,960 | 9,130 | 8,950 | 9,110 | +210 | +2.4% | 1,137,800 |
| 2017/12/08 | 8,920 | 8,940 | 8,800 | 8,900 | +120 | +1.4% | 2,112,800 |
| 2017/12/07 | 8,770 | 8,810 | 8,670 | 8,780 | +120 | +1.4% | 1,460,300 |
| 2017/12/06 | 9,050 | 9,110 | 8,620 | 8,660 | -60 | -0.7% | 2,618,700 |
| 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 |
1851～
1900
件表示中 / 3768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 | 191,500円 | -3.9% | -18.8% | 1.57% | 26.92倍 | 2.02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 | 431,600円 | +1.2% | -0.2% | 2.18% | 28.16倍 | 2.34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 | 154,400円 | -7.8% | -15.7% | 2.59% | 11.63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 | 310,400円 | -0.3% | +14.2% | 1.37% | 17.79倍 | 2.07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 | 175,200円 | +5.3% | +26.2% | 1.60% | 12.68倍 | 1.56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
