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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 8,680 | 8,700 | 8,560 | 8,580 | -250 | -2.8% | 897,900 |
| 2015/12/03 | 8,840 | 8,910 | 8,830 | 8,830 | +20 | +0.2% | 747,400 |
| 2015/12/02 | 8,960 | 8,990 | 8,800 | 8,810 | -260 | -2.9% | 1,116,700 |
| 2015/12/01 | 8,880 | 9,080 | 8,840 | 9,070 | +220 | +2.5% | 1,197,600 |
| 2015/11/30 | 8,740 | 8,880 | 8,710 | 8,850 | +110 | +1.3% | 859,300 |
| 2015/11/27 | 8,800 | 8,830 | 8,720 | 8,740 | ±0 | ±0% | 633,200 |
| 2015/11/26 | 8,790 | 8,820 | 8,720 | 8,740 | +60 | +0.7% | 784,700 |
| 2015/11/25 | 8,770 | 8,770 | 8,620 | 8,680 | -100 | -1.1% | 807,800 |
| 2015/11/24 | 8,840 | 8,870 | 8,780 | 8,780 | -50 | -0.6% | 710,800 |
| 2015/11/20 | 8,840 | 8,850 | 8,750 | 8,830 | -50 | -0.6% | 691,000 |
| 2015/11/19 | 8,870 | 8,910 | 8,800 | 8,880 | +120 | +1.4% | 1,032,600 |
| 2015/11/18 | 8,800 | 8,880 | 8,750 | 8,760 | +20 | +0.2% | 920,000 |
| 2015/11/17 | 8,700 | 8,790 | 8,690 | 8,740 | +160 | +1.9% | 926,600 |
| 2015/11/16 | 8,550 | 8,620 | 8,540 | 8,580 | -220 | -2.5% | 839,600 |
| 2015/11/13 | 8,570 | 8,820 | 8,560 | 8,800 | -30 | -0.3% | 1,052,800 |
| 2015/11/12 | 8,730 | 8,890 | 8,680 | 8,830 | +60 | +0.7% | 904,800 |
| 2015/11/11 | 8,600 | 8,800 | 8,530 | 8,770 | +120 | +1.4% | 1,144,000 |
| 2015/11/10 | 8,700 | 8,830 | 8,520 | 8,650 | -190 | -2.1% | 1,598,500 |
| 2015/11/09 | 8,640 | 8,870 | 8,640 | 8,840 | +270 | +3.2% | 1,500,000 |
| 2015/11/06 | 8,580 | 8,600 | 8,460 | 8,570 | ±0 | ±0% | 984,100 |
| 2015/11/05 | 8,560 | 8,710 | 8,490 | 8,570 | +60 | +0.7% | 1,163,100 |
| 2015/11/04 | 8,240 | 8,610 | 8,240 | 8,510 | +580 | +7.3% | 3,319,300 |
| 2015/11/02 | 8,000 | 8,040 | 7,910 | 7,930 | +160 | +2.1% | 1,439,900 |
| 2015/10/30 | 7,630 | 7,810 | 7,550 | 7,770 | +90 | +1.2% | 1,105,900 |
| 2015/10/29 | 7,610 | 7,690 | 7,570 | 7,680 | +200 | +2.7% | 1,504,500 |
| 2015/10/28 | 7,520 | 7,600 | 7,440 | 7,480 | -70 | -0.9% | 964,500 |
| 2015/10/27 | 7,760 | 7,770 | 7,520 | 7,550 | -310 | -3.9% | 1,334,200 |
| 2015/10/26 | 7,820 | 7,920 | 7,820 | 7,860 | +180 | +2.3% | 841,300 |
| 2015/10/23 | 7,730 | 7,770 | 7,610 | 7,680 | +230 | +3.1% | 1,618,400 |
| 2015/10/22 | 7,280 | 7,510 | 7,270 | 7,450 | +130 | +1.8% | 1,091,100 |
| 2015/10/21 | 7,090 | 7,360 | 7,090 | 7,320 | +280 | +4% | 1,021,600 |
| 2015/10/20 | 7,030 | 7,060 | 6,960 | 7,040 | +40 | +0.6% | 739,000 |
| 2015/10/19 | 7,130 | 7,140 | 7,000 | 7,000 | -90 | -1.3% | 759,000 |
| 2015/10/16 | 7,050 | 7,110 | 6,970 | 7,090 | +70 | +1% | 1,048,400 |
| 2015/10/15 | 6,890 | 7,070 | 6,800 | 7,020 | +40 | +0.6% | 1,214,800 |
| 2015/10/14 | 7,170 | 7,170 | 6,940 | 6,980 | -230 | -3.2% | 940,600 |
| 2015/10/13 | 7,330 | 7,380 | 7,190 | 7,210 | -100 | -1.4% | 985,600 |
| 2015/10/09 | 7,120 | 7,320 | 7,090 | 7,310 | +240 | +3.4% | 1,423,600 |
| 2015/10/08 | 7,110 | 7,220 | 7,030 | 7,070 | -80 | -1.1% | 881,600 |
| 2015/10/07 | 7,040 | 7,180 | 6,940 | 7,150 | -40 | -0.6% | 1,233,100 |
| 2015/10/06 | 7,280 | 7,390 | 7,160 | 7,190 | +60 | +0.8% | 966,100 |
| 2015/10/05 | 7,130 | 7,170 | 7,050 | 7,130 | +90 | +1.3% | 580,200 |
| 2015/10/02 | 6,880 | 7,090 | 6,800 | 7,040 | +60 | +0.9% | 826,200 |
| 2015/10/01 | 6,740 | 7,040 | 6,720 | 6,980 | +250 | +3.7% | 1,151,600 |
| 2015/09/30 | 6,700 | 6,760 | 6,560 | 6,730 | +230 | +3.5% | 1,117,200 |
| 2015/09/29 | 6,720 | 6,720 | 6,490 | 6,500 | -340 | -5% | 1,829,500 |
| 2015/09/28 | 7,010 | 7,020 | 6,800 | 6,840 | -240 | -3.4% | 1,274,800 |
| 2015/09/25 | 7,120 | 7,170 | 6,850 | 7,080 | -50 | -0.7% | 1,644,000 |
| 2015/09/24 | 7,290 | 7,300 | 7,070 | 7,130 | -380 | -5.1% | 1,263,900 |
| 2015/09/18 | 7,540 | 7,570 | 7,430 | 7,510 | -150 | -2% | 1,482,500 |
2301～
2350
件表示中 / 3694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 | 153,200円 | -3.9% | -18.8% | 1.96% | 21.53倍 | 1.62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 | 171,200円 | +5.3% | +26.2% | 1.64% | 12.31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 | 258,000円 | -0.3% | +14.2% | 1.65% | 14.79倍 | 1.72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 | 169,200円 | -0.2% | -58.1% | 2.96% | 119.15倍 | 0.74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 | 263,400円 | +10.5% | +10.6% | 1.14% | 29.86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
