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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 7,900 | 7,900 | 7,790 | 7,850 | -50 | -0.6% | 680,900 |
| 2017/02/22 | 7,900 | 7,940 | 7,860 | 7,900 | +20 | +0.3% | 530,600 |
| 2017/02/21 | 7,840 | 7,890 | 7,810 | 7,880 | +40 | +0.5% | 445,000 |
| 2017/02/20 | 7,810 | 7,860 | 7,750 | 7,840 | -60 | -0.8% | 646,700 |
| 2017/02/17 | 7,970 | 8,020 | 7,880 | 7,900 | +60 | +0.8% | 1,020,600 |
| 2017/02/16 | 7,890 | 7,900 | 7,770 | 7,840 | -30 | -0.4% | 757,700 |
| 2017/02/15 | 7,910 | 7,950 | 7,870 | 7,870 | +110 | +1.4% | 919,900 |
| 2017/02/14 | 7,830 | 7,870 | 7,750 | 7,760 | +10 | +0.1% | 1,130,400 |
| 2017/02/13 | 7,730 | 7,760 | 7,690 | 7,750 | +70 | +0.9% | 789,500 |
| 2017/02/10 | 7,660 | 7,740 | 7,610 | 7,680 | +190 | +2.5% | 1,359,000 |
| 2017/02/09 | 7,500 | 7,540 | 7,460 | 7,490 | -90 | -1.2% | 708,200 |
| 2017/02/08 | 7,590 | 7,610 | 7,500 | 7,580 | +20 | +0.3% | 565,500 |
| 2017/02/07 | 7,520 | 7,590 | 7,460 | 7,560 | -40 | -0.5% | 847,800 |
| 2017/02/06 | 7,700 | 7,710 | 7,520 | 7,600 | +20 | +0.3% | 1,186,900 |
| 2017/02/03 | 7,700 | 7,720 | 7,430 | 7,580 | -180 | -2.3% | 3,241,600 |
| 2017/02/02 | 8,120 | 8,130 | 7,710 | 7,760 | -430 | -5.3% | 2,800,900 |
| 2017/02/01 | 8,200 | 8,390 | 8,060 | 8,190 | +60 | +0.7% | 1,893,000 |
| 2017/01/31 | 8,200 | 8,200 | 8,080 | 8,130 | -90 | -1.1% | 1,222,900 |
| 2017/01/30 | 8,240 | 8,250 | 8,180 | 8,220 | -20 | -0.2% | 670,700 |
| 2017/01/27 | 8,270 | 8,290 | 8,190 | 8,240 | +40 | +0.5% | 992,700 |
| 2017/01/26 | 8,220 | 8,270 | 8,170 | 8,200 | +100 | +1.2% | 1,361,900 |
| 2017/01/25 | 8,000 | 8,120 | 7,950 | 8,100 | +330 | +4.2% | 1,357,300 |
| 2017/01/24 | 7,690 | 7,860 | 7,690 | 7,770 | +30 | +0.4% | 1,207,800 |
| 2017/01/23 | 7,730 | 7,810 | 7,730 | 7,740 | -90 | -1.1% | 1,062,400 |
| 2017/01/20 | 7,830 | 7,840 | 7,770 | 7,830 | -10 | -0.1% | 855,600 |
| 2017/01/19 | 7,900 | 7,910 | 7,780 | 7,840 | +20 | +0.3% | 1,032,800 |
| 2017/01/18 | 7,720 | 7,850 | 7,680 | 7,820 | +40 | +0.5% | 993,100 |
| 2017/01/17 | 7,930 | 7,940 | 7,770 | 7,780 | -120 | -1.5% | 954,000 |
| 2017/01/16 | 7,940 | 8,000 | 7,860 | 7,900 | -80 | -1% | 864,900 |
| 2017/01/13 | 7,980 | 8,020 | 7,940 | 7,980 | ±0 | ±0% | 912,000 |
| 2017/01/12 | 8,100 | 8,110 | 7,940 | 7,980 | -130 | -1.6% | 1,053,700 |
| 2017/01/11 | 8,110 | 8,190 | 8,080 | 8,110 | +30 | +0.4% | 739,000 |
| 2017/01/10 | 8,050 | 8,190 | 7,990 | 8,080 | +30 | +0.4% | 1,315,400 |
| 2017/01/06 | 8,020 | 8,070 | 7,990 | 8,050 | -60 | -0.7% | 944,400 |
| 2017/01/05 | 8,200 | 8,230 | 8,070 | 8,110 | -140 | -1.7% | 963,200 |
| 2017/01/04 | 8,070 | 8,250 | 8,070 | 8,250 | +210 | +2.6% | 1,055,300 |
| 2016/12/30 | 7,980 | 8,080 | 7,920 | 8,040 | -30 | -0.4% | 899,700 |
| 2016/12/29 | 8,150 | 8,160 | 8,060 | 8,070 | -100 | -1.2% | 982,600 |
| 2016/12/28 | 8,160 | 8,220 | 8,160 | 8,170 | ±0 | ±0% | 559,900 |
| 2016/12/27 | 8,200 | 8,240 | 8,150 | 8,170 | -40 | -0.5% | 880,800 |
| 2016/12/26 | 8,240 | 8,270 | 8,200 | 8,210 | -60 | -0.7% | 608,400 |
| 2016/12/22 | 8,260 | 8,280 | 8,170 | 8,270 | -60 | -0.7% | 1,227,700 |
| 2016/12/21 | 8,450 | 8,470 | 8,300 | 8,330 | -70 | -0.8% | 1,281,300 |
| 2016/12/20 | 8,390 | 8,450 | 8,350 | 8,400 | +50 | +0.6% | 1,024,900 |
| 2016/12/19 | 8,300 | 8,370 | 8,270 | 8,350 | +10 | +0.1% | 691,300 |
| 2016/12/16 | 8,260 | 8,370 | 8,240 | 8,340 | +150 | +1.8% | 1,154,100 |
| 2016/12/15 | 8,270 | 8,340 | 8,170 | 8,190 | -10 | -0.1% | 1,155,200 |
| 2016/12/14 | 8,240 | 8,240 | 8,120 | 8,200 | -20 | -0.2% | 917,300 |
| 2016/12/13 | 8,270 | 8,280 | 8,120 | 8,220 | -120 | -1.4% | 1,061,200 |
| 2016/12/12 | 8,340 | 8,470 | 8,280 | 8,340 | +170 | +2.1% | 1,720,200 |
2001～
2050
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
