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 |
|---|---|---|---|---|---|---|---|
| 2016/08/16 | 6,980 | 7,040 | 6,840 | 6,850 | -60 | -0.9% | 1,301,900 |
| 2016/08/15 | 6,870 | 6,970 | 6,860 | 6,910 | -10 | -0.1% | 603,300 |
| 2016/08/12 | 6,910 | 6,970 | 6,830 | 6,920 | +110 | +1.6% | 1,351,200 |
| 2016/08/10 | 6,780 | 6,850 | 6,740 | 6,810 | ±0 | ±0% | 940,500 |
| 2016/08/09 | 6,780 | 6,820 | 6,670 | 6,810 | +70 | +1% | 908,200 |
| 2016/08/08 | 6,640 | 6,770 | 6,610 | 6,740 | +390 | +6.1% | 1,101,600 |
| 2016/08/05 | 6,340 | 6,410 | 6,250 | 6,350 | -70 | -1.1% | 1,070,500 |
| 2016/08/04 | 6,270 | 6,460 | 6,160 | 6,420 | +210 | +3.4% | 1,228,200 |
| 2016/08/03 | 6,270 | 6,400 | 6,190 | 6,210 | -260 | -4% | 1,664,500 |
| 2016/08/02 | 6,590 | 6,650 | 6,460 | 6,470 | -210 | -3.1% | 1,139,700 |
| 2016/08/01 | 6,590 | 6,750 | 6,560 | 6,680 | +290 | +4.5% | 1,701,300 |
| 2016/07/29 | 6,290 | 6,500 | 6,200 | 6,390 | ±0 | ±0% | 1,444,300 |
| 2016/07/28 | 6,360 | 6,460 | 6,300 | 6,390 | ±0 | ±0% | 1,244,100 |
| 2016/07/27 | 6,060 | 6,450 | 6,050 | 6,390 | +310 | +5.1% | 1,933,800 |
| 2016/07/26 | 6,350 | 6,400 | 5,940 | 6,080 | -350 | -5.4% | 2,730,700 |
| 2016/07/25 | 6,370 | 6,530 | 6,370 | 6,430 | +40 | +0.6% | 972,100 |
| 2016/07/22 | 6,290 | 6,440 | 6,280 | 6,390 | -100 | -1.5% | 1,104,400 |
| 2016/07/21 | 6,290 | 6,570 | 6,270 | 6,490 | +350 | +5.7% | 1,948,200 |
| 2016/07/20 | 6,110 | 6,140 | 6,040 | 6,140 | +10 | +0.2% | 1,195,400 |
| 2016/07/19 | 6,110 | 6,180 | 6,010 | 6,130 | +70 | +1.2% | 1,399,500 |
| 2016/07/15 | 6,000 | 6,090 | 5,950 | 6,060 | +30 | +0.5% | 1,455,500 |
| 2016/07/14 | 5,980 | 6,090 | 5,920 | 6,030 | +50 | +0.8% | 1,281,200 |
| 2016/07/13 | 6,060 | 6,140 | 5,960 | 5,980 | +180 | +3.1% | 1,811,800 |
| 2016/07/12 | 5,700 | 5,890 | 5,680 | 5,800 | +260 | +4.7% | 1,638,200 |
| 2016/07/11 | 5,410 | 5,580 | 5,400 | 5,540 | +290 | +5.5% | 1,401,000 |
| 2016/07/08 | 5,170 | 5,330 | 5,170 | 5,250 | +50 | +1% | 1,709,100 |
| 2016/07/07 | 5,260 | 5,310 | 5,180 | 5,200 | -60 | -1.1% | 1,196,200 |
| 2016/07/06 | 5,350 | 5,360 | 5,190 | 5,260 | -270 | -4.9% | 1,591,700 |
| 2016/07/05 | 5,630 | 5,640 | 5,510 | 5,530 | -140 | -2.5% | 644,200 |
| 2016/07/04 | 5,600 | 5,690 | 5,520 | 5,670 | -20 | -0.4% | 1,050,700 |
| 2016/07/01 | 5,750 | 5,770 | 5,650 | 5,690 | +20 | +0.4% | 805,900 |
| 2016/06/30 | 5,780 | 5,790 | 5,640 | 5,670 | -10 | -0.2% | 1,207,100 |
| 2016/06/29 | 5,670 | 5,700 | 5,570 | 5,680 | +140 | +2.5% | 971,800 |
| 2016/06/28 | 5,530 | 5,570 | 5,190 | 5,540 | -90 | -1.6% | 1,408,300 |
| 2016/06/27 | 5,800 | 5,820 | 5,570 | 5,630 | -70 | -1.2% | 993,700 |
| 2016/06/24 | 6,390 | 6,510 | 5,650 | 5,700 | -640 | -10.1% | 2,093,700 |
| 2016/06/23 | 6,320 | 6,350 | 6,260 | 6,340 | +60 | +1% | 984,200 |
| 2016/06/22 | 6,310 | 6,330 | 6,240 | 6,280 | -80 | -1.3% | 1,099,500 |
| 2016/06/21 | 6,190 | 6,380 | 6,140 | 6,360 | +100 | +1.6% | 1,042,200 |
| 2016/06/20 | 6,060 | 6,320 | 6,030 | 6,260 | +290 | +4.9% | 1,889,600 |
| 2016/06/17 | 5,980 | 6,010 | 5,910 | 5,970 | +100 | +1.7% | 1,719,700 |
| 2016/06/16 | 6,100 | 6,130 | 5,830 | 5,870 | -300 | -4.9% | 1,440,500 |
| 2016/06/15 | 5,970 | 6,210 | 5,940 | 6,170 | +180 | +3% | 1,499,100 |
| 2016/06/14 | 6,060 | 6,120 | 5,950 | 5,990 | -130 | -2.1% | 1,281,000 |
| 2016/06/13 | 6,240 | 6,250 | 6,120 | 6,120 | -220 | -3.5% | 1,435,000 |
| 2016/06/10 | 6,310 | 6,350 | 6,210 | 6,340 | +40 | +0.6% | 2,077,300 |
| 2016/06/09 | 6,240 | 6,340 | 6,230 | 6,300 | +50 | +0.8% | 1,328,600 |
| 2016/06/08 | 6,150 | 6,250 | 6,090 | 6,250 | +100 | +1.6% | 1,119,700 |
| 2016/06/07 | 6,000 | 6,180 | 5,990 | 6,150 | +150 | +2.5% | 1,293,700 |
| 2016/06/06 | 5,900 | 6,010 | 5,830 | 6,000 | -50 | -0.8% | 1,657,800 |
2151～
2200
件表示中 / 3714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 | 150,700円 | -3.9% | -18.8% | 1.99% | 21.18倍 | 1.59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 | 186,600円 | +5.3% | +26.2% | 1.50% | 13.42倍 | 1.32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 | 271,200円 | -0.3% | +14.2% | 1.57% | 15.54倍 | 1.81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 | 171,200円 | -5.7% | +49.3% | 2.92% | 34.21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 | 234,600円 | +5.2% | +7.9% | 1.62% | 25.66倍 | 3.16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
