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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 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 |
| 2016/06/03 | 6,140 | 6,170 | 6,010 | 6,050 | -90 | -1.5% | 1,292,300 |
| 2016/06/02 | 6,310 | 6,320 | 6,120 | 6,140 | -300 | -4.7% | 1,878,200 |
| 2016/06/01 | 6,420 | 6,570 | 6,410 | 6,440 | -40 | -0.6% | 1,471,100 |
| 2016/05/31 | 6,420 | 6,510 | 6,370 | 6,480 | +50 | +0.8% | 1,024,700 |
| 2016/05/30 | 6,370 | 6,450 | 6,350 | 6,430 | +150 | +2.4% | 731,800 |
| 2016/05/27 | 6,200 | 6,300 | 6,150 | 6,280 | +110 | +1.8% | 762,900 |
| 2016/05/26 | 6,210 | 6,290 | 6,130 | 6,170 | -30 | -0.5% | 740,700 |
| 2016/05/25 | 6,180 | 6,220 | 6,130 | 6,200 | +110 | +1.8% | 848,600 |
| 2016/05/24 | 6,190 | 6,190 | 6,080 | 6,090 | -100 | -1.6% | 1,175,600 |
| 2016/05/23 | 6,240 | 6,260 | 6,040 | 6,190 | -30 | -0.5% | 1,744,700 |
| 2016/05/20 | 6,090 | 6,250 | 6,030 | 6,220 | +130 | +2.1% | 1,215,900 |
| 2016/05/19 | 6,170 | 6,250 | 6,080 | 6,090 | +20 | +0.3% | 947,800 |
| 2016/05/18 | 5,940 | 6,130 | 5,930 | 6,070 | +100 | +1.7% | 1,209,800 |
| 2016/05/17 | 6,000 | 6,060 | 5,880 | 5,970 | +70 | +1.2% | 951,200 |
| 2016/05/16 | 5,890 | 6,010 | 5,850 | 5,900 | +20 | +0.3% | 788,900 |
| 2016/05/13 | 6,110 | 6,110 | 5,870 | 5,880 | -140 | -2.3% | 1,591,800 |
| 2016/05/12 | 5,810 | 6,030 | 5,810 | 6,020 | +110 | +1.9% | 800,100 |
| 2016/05/11 | 6,030 | 6,070 | 5,890 | 5,910 | -30 | -0.5% | 1,880,200 |
| 2016/05/10 | 5,800 | 5,970 | 5,730 | 5,940 | +80 | +1.4% | 1,651,700 |
| 2016/05/09 | 5,880 | 5,890 | 5,800 | 5,860 | +10 | +0.2% | 1,236,200 |
| 2016/05/06 | 6,050 | 6,080 | 5,760 | 5,850 | -140 | -2.3% | 2,495,400 |
| 2016/05/02 | 6,100 | 6,180 | 5,930 | 5,990 | -590 | -9% | 2,526,700 |
| 2016/04/28 | 6,880 | 7,020 | 6,520 | 6,580 | -220 | -3.2% | 2,376,300 |
| 2016/04/27 | 6,750 | 6,880 | 6,680 | 6,800 | +10 | +0.1% | 1,906,300 |
| 2016/04/26 | 6,830 | 6,850 | 6,740 | 6,790 | -60 | -0.9% | 1,527,400 |
| 2016/04/25 | 6,980 | 7,040 | 6,790 | 6,850 | -120 | -1.7% | 2,096,700 |
| 2016/04/22 | 6,680 | 6,970 | 6,600 | 6,970 | +190 | +2.8% | 1,863,700 |
| 2016/04/21 | 6,830 | 6,840 | 6,740 | 6,780 | +150 | +2.3% | 1,761,200 |
| 2016/04/20 | 6,530 | 6,640 | 6,480 | 6,630 | +190 | +3% | 1,981,000 |
2201～
2250
件表示中 / 3735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 | 161,900円 | -3.9% | -18.8% | 1.85% | 22.76倍 | 1.71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 | 189,400円 | +5.3% | +26.2% | 1.48% | 13.62倍 | 1.34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 | 265,900円 | -0.3% | +14.2% | 1.60% | 15.24倍 | 1.77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 | 167,400円 | -5.7% | +49.3% | 2.99% | 33.45倍 | 0.73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 |
| レーザーテク | 1,865,500円 | +12.4% | +26.8% | 1.54% | 22.74倍 | 9.36倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム
