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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 6,990 | 7,150 | 6,990 | 7,080 | -200 | -2.7% | 1,696,200 |
| 2017/05/10 | 7,180 | 7,310 | 7,170 | 7,280 | +200 | +2.8% | 1,739,600 |
| 2017/05/09 | 7,190 | 7,190 | 7,080 | 7,080 | -60 | -0.8% | 1,539,600 |
| 2017/05/08 | 7,200 | 7,200 | 7,080 | 7,140 | +40 | +0.6% | 1,994,400 |
| 2017/05/02 | 7,040 | 7,140 | 7,030 | 7,100 | +100 | +1.4% | 1,086,200 |
| 2017/05/01 | 6,850 | 7,030 | 6,850 | 7,000 | +100 | +1.4% | 1,022,200 |
| 2017/04/28 | 7,000 | 7,020 | 6,880 | 6,900 | -120 | -1.7% | 858,500 |
| 2017/04/27 | 6,930 | 7,030 | 6,860 | 7,020 | +30 | +0.4% | 1,505,100 |
| 2017/04/26 | 6,860 | 7,000 | 6,860 | 6,990 | +220 | +3.2% | 1,674,800 |
| 2017/04/25 | 6,690 | 6,790 | 6,660 | 6,770 | +110 | +1.7% | 996,800 |
| 2017/04/24 | 6,710 | 6,730 | 6,650 | 6,660 | +40 | +0.6% | 1,087,700 |
| 2017/04/21 | 6,650 | 6,670 | 6,590 | 6,620 | +70 | +1.1% | 1,487,100 |
| 2017/04/20 | 6,490 | 6,600 | 6,460 | 6,550 | +90 | +1.4% | 1,272,700 |
| 2017/04/19 | 6,430 | 6,490 | 6,400 | 6,460 | -50 | -0.8% | 1,287,600 |
| 2017/04/18 | 6,540 | 6,600 | 6,460 | 6,510 | +60 | +0.9% | 1,026,600 |
| 2017/04/17 | 6,430 | 6,480 | 6,380 | 6,450 | -40 | -0.6% | 1,033,100 |
| 2017/04/14 | 6,500 | 6,530 | 6,420 | 6,490 | -40 | -0.6% | 1,532,900 |
| 2017/04/13 | 6,510 | 6,540 | 6,470 | 6,530 | -80 | -1.2% | 1,625,300 |
| 2017/04/12 | 6,740 | 6,740 | 6,560 | 6,610 | -230 | -3.4% | 1,794,200 |
| 2017/04/11 | 6,770 | 6,850 | 6,770 | 6,840 | -10 | -0.1% | 824,000 |
| 2017/04/10 | 6,810 | 6,890 | 6,810 | 6,850 | +100 | +1.5% | 915,300 |
| 2017/04/07 | 6,810 | 6,830 | 6,680 | 6,750 | -40 | -0.6% | 1,824,200 |
| 2017/04/06 | 6,800 | 6,820 | 6,720 | 6,790 | -50 | -0.7% | 1,385,900 |
| 2017/04/05 | 6,960 | 6,960 | 6,810 | 6,840 | -50 | -0.7% | 1,050,900 |
| 2017/04/04 | 6,950 | 6,960 | 6,830 | 6,890 | -110 | -1.6% | 1,448,600 |
| 2017/04/03 | 7,050 | 7,050 | 6,980 | 7,000 | -50 | -0.7% | 875,500 |
| 2017/03/31 | 7,100 | 7,190 | 7,050 | 7,050 | +30 | +0.4% | 1,497,700 |
| 2017/03/30 | 7,000 | 7,080 | 6,980 | 7,020 | +10 | +0.1% | 977,500 |
| 2017/03/29 | 7,070 | 7,080 | 6,990 | 7,010 | -30 | -0.4% | 1,107,600 |
| 2017/03/28 | 7,040 | 7,070 | 7,010 | 7,040 | +50 | +0.7% | 1,221,000 |
| 2017/03/27 | 7,070 | 7,080 | 6,980 | 6,990 | -200 | -2.8% | 1,222,300 |
| 2017/03/24 | 7,110 | 7,190 | 7,080 | 7,190 | +100 | +1.4% | 1,374,300 |
| 2017/03/23 | 7,120 | 7,160 | 7,070 | 7,090 | -40 | -0.6% | 877,400 |
| 2017/03/22 | 7,120 | 7,190 | 7,100 | 7,130 | -210 | -2.9% | 1,383,700 |
| 2017/03/21 | 7,350 | 7,370 | 7,280 | 7,340 | -110 | -1.5% | 1,259,300 |
| 2017/03/17 | 7,370 | 7,470 | 7,360 | 7,450 | +70 | +0.9% | 1,300,400 |
| 2017/03/16 | 7,440 | 7,450 | 7,360 | 7,380 | -100 | -1.3% | 1,307,500 |
| 2017/03/15 | 7,520 | 7,520 | 7,460 | 7,480 | -60 | -0.8% | 711,900 |
| 2017/03/14 | 7,580 | 7,610 | 7,530 | 7,540 | -40 | -0.5% | 519,600 |
| 2017/03/13 | 7,630 | 7,630 | 7,560 | 7,580 | -60 | -0.8% | 630,900 |
| 2017/03/10 | 7,530 | 7,660 | 7,520 | 7,640 | +130 | +1.7% | 1,453,200 |
| 2017/03/09 | 7,520 | 7,530 | 7,460 | 7,510 | +20 | +0.3% | 737,200 |
| 2017/03/08 | 7,530 | 7,610 | 7,450 | 7,490 | -50 | -0.7% | 1,024,400 |
| 2017/03/07 | 7,530 | 7,540 | 7,480 | 7,540 | +30 | +0.4% | 729,100 |
| 2017/03/06 | 7,530 | 7,570 | 7,480 | 7,510 | -60 | -0.8% | 932,400 |
| 2017/03/03 | 7,620 | 7,630 | 7,540 | 7,570 | -60 | -0.8% | 1,025,800 |
| 2017/03/02 | 7,730 | 7,750 | 7,600 | 7,630 | -40 | -0.5% | 1,420,600 |
| 2017/03/01 | 7,620 | 7,710 | 7,560 | 7,670 | +30 | +0.4% | 1,409,000 |
| 2017/02/28 | 7,650 | 7,710 | 7,590 | 7,640 | -110 | -1.4% | 1,375,000 |
| 2017/02/27 | 7,760 | 7,790 | 7,650 | 7,750 | -70 | -0.9% | 802,400 |
1951～
2000
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
