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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 7,780 | 7,810 | 7,620 | 7,730 | -260 | -3.3% | 1,955,400 |
| 2017/07/20 | 7,800 | 8,070 | 7,780 | 7,990 | +360 | +4.7% | 3,069,900 |
| 2017/07/19 | 7,660 | 7,690 | 7,610 | 7,630 | -70 | -0.9% | 779,300 |
| 2017/07/18 | 7,610 | 7,720 | 7,580 | 7,700 | +90 | +1.2% | 1,019,300 |
| 2017/07/14 | 7,550 | 7,640 | 7,520 | 7,610 | +130 | +1.7% | 1,163,800 |
| 2017/07/13 | 7,520 | 7,520 | 7,450 | 7,480 | +20 | +0.3% | 516,400 |
| 2017/07/12 | 7,470 | 7,490 | 7,410 | 7,460 | -100 | -1.3% | 800,700 |
| 2017/07/11 | 7,510 | 7,570 | 7,490 | 7,560 | +40 | +0.5% | 509,100 |
| 2017/07/10 | 7,540 | 7,590 | 7,490 | 7,520 | +30 | +0.4% | 687,900 |
| 2017/07/07 | 7,430 | 7,520 | 7,420 | 7,490 | -10 | -0.1% | 598,900 |
| 2017/07/06 | 7,580 | 7,590 | 7,470 | 7,500 | -90 | -1.2% | 837,600 |
| 2017/07/05 | 7,510 | 7,610 | 7,510 | 7,590 | +90 | +1.2% | 1,233,800 |
| 2017/07/04 | 7,490 | 7,550 | 7,450 | 7,500 | +70 | +0.9% | 1,115,300 |
| 2017/07/03 | 7,400 | 7,470 | 7,400 | 7,430 | +40 | +0.5% | 640,600 |
| 2017/06/30 | 7,410 | 7,410 | 7,280 | 7,390 | -80 | -1.1% | 942,400 |
| 2017/06/29 | 7,480 | 7,500 | 7,450 | 7,470 | +60 | +0.8% | 801,700 |
| 2017/06/28 | 7,460 | 7,520 | 7,400 | 7,410 | -70 | -0.9% | 878,900 |
| 2017/06/27 | 7,460 | 7,490 | 7,420 | 7,480 | +50 | +0.7% | 611,100 |
| 2017/06/26 | 7,440 | 7,530 | 7,420 | 7,430 | +10 | +0.1% | 896,600 |
| 2017/06/23 | 7,430 | 7,480 | 7,410 | 7,420 | ±0 | ±0% | 650,000 |
| 2017/06/22 | 7,440 | 7,520 | 7,420 | 7,420 | +10 | +0.1% | 1,056,400 |
| 2017/06/21 | 7,340 | 7,410 | 7,330 | 7,410 | +50 | +0.7% | 792,800 |
| 2017/06/20 | 7,380 | 7,420 | 7,360 | 7,360 | +90 | +1.2% | 833,400 |
| 2017/06/19 | 7,260 | 7,280 | 7,210 | 7,270 | +30 | +0.4% | 671,200 |
| 2017/06/16 | 7,290 | 7,320 | 7,210 | 7,240 | -30 | -0.4% | 1,210,300 |
| 2017/06/15 | 7,260 | 7,280 | 7,150 | 7,270 | -150 | -2% | 1,536,400 |
| 2017/06/14 | 7,490 | 7,510 | 7,400 | 7,420 | +10 | +0.1% | 1,072,600 |
| 2017/06/13 | 7,460 | 7,520 | 7,370 | 7,410 | +160 | +2.2% | 1,664,200 |
| 2017/06/12 | 7,300 | 7,300 | 7,180 | 7,250 | -150 | -2% | 1,114,600 |
| 2017/06/09 | 7,320 | 7,510 | 7,310 | 7,400 | +150 | +2.1% | 2,904,000 |
| 2017/06/08 | 7,200 | 7,320 | 7,160 | 7,250 | +250 | +3.6% | 2,442,500 |
| 2017/06/07 | 6,890 | 7,030 | 6,840 | 7,000 | +100 | +1.4% | 994,100 |
| 2017/06/06 | 6,960 | 7,010 | 6,890 | 6,900 | -100 | -1.4% | 936,700 |
| 2017/06/05 | 7,100 | 7,130 | 7,000 | 7,000 | -50 | -0.7% | 907,500 |
| 2017/06/02 | 6,810 | 7,100 | 6,800 | 7,050 | +320 | +4.8% | 2,066,600 |
| 2017/06/01 | 6,680 | 6,760 | 6,680 | 6,730 | +40 | +0.6% | 729,100 |
| 2017/05/31 | 6,700 | 6,730 | 6,650 | 6,690 | +10 | +0.1% | 1,132,500 |
| 2017/05/30 | 6,720 | 6,730 | 6,610 | 6,680 | ±0 | ±0% | 676,500 |
| 2017/05/29 | 6,730 | 6,740 | 6,660 | 6,680 | -50 | -0.7% | 648,300 |
| 2017/05/26 | 6,870 | 6,870 | 6,720 | 6,730 | -130 | -1.9% | 909,200 |
| 2017/05/25 | 6,840 | 6,870 | 6,790 | 6,860 | -10 | -0.1% | 844,900 |
| 2017/05/24 | 6,870 | 6,920 | 6,870 | 6,870 | +60 | +0.9% | 715,300 |
| 2017/05/23 | 6,870 | 6,910 | 6,810 | 6,810 | -60 | -0.9% | 794,200 |
| 2017/05/22 | 6,860 | 6,910 | 6,840 | 6,870 | +40 | +0.6% | 458,500 |
| 2017/05/19 | 6,820 | 6,880 | 6,800 | 6,830 | +10 | +0.1% | 818,700 |
| 2017/05/18 | 6,820 | 6,850 | 6,720 | 6,820 | -130 | -1.9% | 1,113,300 |
| 2017/05/17 | 6,950 | 7,000 | 6,910 | 6,950 | -80 | -1.1% | 946,700 |
| 2017/05/16 | 7,030 | 7,110 | 7,020 | 7,030 | +50 | +0.7% | 1,018,400 |
| 2017/05/15 | 6,900 | 6,980 | 6,870 | 6,980 | -10 | -0.1% | 810,900 |
| 2017/05/12 | 7,080 | 7,100 | 6,960 | 6,990 | -90 | -1.3% | 1,943,900 |
1901～
1950
件表示中 / 3693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 | 171,500円 | +5.3% | +26.2% | 1.63% | 12.33倍 | 1.21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 | 262,100円 | -0.3% | +14.2% | 1.62% | 15.03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 | 170,100円 | -0.2% | -58.1% | 2.94% | 119.78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 | 263,800円 | +10.5% | +10.6% | 1.14% | 29.90倍 | 3.73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
