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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 8,653 | 8,723 | 8,592 | 8,615 | +101 | +1.2% | 1,766,200 |
| 2024/09/17 | 8,750 | 8,770 | 8,415 | 8,514 | -455 | -5.1% | 3,201,300 |
| 2024/09/13 | 9,078 | 9,118 | 8,924 | 8,969 | -156 | -1.7% | 2,858,800 |
| 2024/09/12 | 9,172 | 9,186 | 8,980 | 9,125 | +417 | +4.8% | 2,080,400 |
| 2024/09/11 | 8,910 | 8,996 | 8,610 | 8,708 | -230 | -2.6% | 2,359,100 |
| 2024/09/10 | 9,151 | 9,190 | 8,901 | 8,938 | -196 | -2.1% | 2,321,100 |
| 2024/09/09 | 8,810 | 9,146 | 8,675 | 9,134 | -8 | -0.1% | 1,881,000 |
| 2024/09/06 | 9,274 | 9,286 | 9,053 | 9,142 | -60 | -0.7% | 1,850,600 |
| 2024/09/05 | 8,988 | 9,324 | 8,964 | 9,202 | -36 | -0.4% | 1,885,300 |
| 2024/09/04 | 9,401 | 9,496 | 9,178 | 9,238 | -637 | -6.5% | 2,989,500 |
| 2024/09/03 | 10,130 | 10,220 | 9,845 | 9,875 | -240 | -2.4% | 1,775,000 |
| 2024/09/02 | 10,125 | 10,230 | 9,964 | 10,115 | +268 | +2.7% | 1,565,800 |
| 2024/08/30 | 9,595 | 9,938 | 9,580 | 9,847 | +338 | +3.6% | 2,539,200 |
| 2024/08/29 | 9,380 | 9,533 | 9,314 | 9,509 | +22 | +0.2% | 1,451,500 |
| 2024/08/28 | 9,509 | 9,598 | 9,428 | 9,487 | -105 | -1.1% | 1,449,400 |
| 2024/08/27 | 9,590 | 9,651 | 9,477 | 9,592 | -41 | -0.4% | 913,400 |
| 2024/08/26 | 9,873 | 9,906 | 9,551 | 9,633 | -355 | -3.6% | 1,547,200 |
| 2024/08/23 | 9,889 | 10,020 | 9,741 | 9,988 | +116 | +1.2% | 1,346,900 |
| 2024/08/22 | 9,833 | 9,950 | 9,764 | 9,872 | +1 | ±0% | 1,309,200 |
| 2024/08/21 | 9,719 | 9,920 | 9,672 | 9,871 | -93 | -0.9% | 1,410,400 |
| 2024/08/20 | 9,982 | 10,070 | 9,807 | 9,964 | +132 | +1.3% | 1,666,800 |
| 2024/08/19 | 10,170 | 10,205 | 9,775 | 9,832 | -388 | -3.8% | 1,835,100 |
| 2024/08/16 | 9,894 | 10,295 | 9,870 | 10,220 | +626 | +6.5% | 2,253,600 |
| 2024/08/15 | 9,549 | 9,682 | 9,544 | 9,594 | -42 | -0.4% | 1,345,500 |
| 2024/08/14 | 9,750 | 9,800 | 9,451 | 9,636 | +29 | +0.3% | 2,206,100 |
| 2024/08/13 | 9,220 | 9,612 | 9,207 | 9,607 | +756 | +8.5% | 2,908,400 |
| 2024/08/09 | 9,135 | 9,313 | 8,605 | 8,851 | -134 | -1.5% | 4,354,800 |
| 2024/08/08 | 8,831 | 9,134 | 8,681 | 8,985 | -198 | -2.2% | 2,583,900 |
| 2024/08/07 | 8,550 | 9,433 | 8,518 | 9,183 | +189 | +2.1% | 3,877,100 |
| 2024/08/06 | 8,431 | 9,300 | 8,431 | 8,994 | +1,163 | +14.9% | 4,449,500 |
| 2024/08/05 | 8,948 | 9,216 | 7,831 | 7,831 | -1,500 | -16.1% | 5,005,400 |
| 2024/08/02 | 9,480 | 9,535 | 9,190 | 9,331 | -854 | -8.4% | 3,887,000 |
| 2024/08/01 | 10,235 | 10,330 | 9,935 | 10,185 | -350 | -3.3% | 2,941,000 |
| 2024/07/31 | 10,665 | 10,665 | 10,245 | 10,535 | +390 | +3.8% | 5,377,100 |
| 2024/07/30 | 9,899 | 10,160 | 9,860 | 10,145 | +170 | +1.7% | 2,255,600 |
| 2024/07/29 | 9,884 | 10,190 | 9,822 | 9,975 | +391 | +4.1% | 2,543,800 |
| 2024/07/26 | 9,540 | 9,812 | 9,420 | 9,584 | +43 | +0.5% | 2,428,900 |
| 2024/07/25 | 9,921 | 9,994 | 9,528 | 9,541 | -654 | -6.4% | 3,287,800 |
| 2024/07/24 | 10,210 | 10,375 | 10,170 | 10,195 | -85 | -0.8% | 1,378,800 |
| 2024/07/23 | 10,530 | 10,595 | 10,275 | 10,280 | -115 | -1.1% | 1,163,200 |
| 2024/07/22 | 10,625 | 10,710 | 10,285 | 10,395 | -385 | -3.6% | 1,706,300 |
| 2024/07/19 | 10,605 | 10,865 | 10,570 | 10,780 | +95 | +0.9% | 1,298,700 |
| 2024/07/18 | 10,500 | 10,840 | 10,465 | 10,685 | -365 | -3.3% | 2,107,500 |
| 2024/07/17 | 11,195 | 11,205 | 11,005 | 11,050 | -145 | -1.3% | 1,927,400 |
| 2024/07/16 | 10,820 | 11,195 | 10,785 | 11,195 | +575 | +5.4% | 2,019,700 |
| 2024/07/12 | 10,685 | 10,905 | 10,580 | 10,620 | -365 | -3.3% | 3,185,900 |
| 2024/07/11 | 11,150 | 11,205 | 10,900 | 10,985 | -20 | -0.2% | 1,903,100 |
| 2024/07/10 | 10,760 | 11,050 | 10,710 | 11,005 | +75 | +0.7% | 1,686,200 |
| 2024/07/09 | 10,800 | 11,040 | 10,770 | 10,930 | +210 | +2% | 2,266,300 |
| 2024/07/08 | 10,665 | 10,885 | 10,630 | 10,720 | -20 | -0.2% | 1,825,600 |
151～
200
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
