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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 6,260 | 6,450 | 6,250 | 6,410 | +70 | +1.1% | 1,624,600 |
| 2016/03/24 | 6,470 | 6,500 | 6,320 | 6,340 | -230 | -3.5% | 1,816,700 |
| 2016/03/23 | 6,810 | 6,840 | 6,540 | 6,570 | -290 | -4.2% | 1,393,900 |
| 2016/03/22 | 6,910 | 6,970 | 6,780 | 6,860 | +150 | +2.2% | 1,077,100 |
| 2016/03/18 | 6,800 | 6,820 | 6,650 | 6,710 | -120 | -1.8% | 1,169,400 |
| 2016/03/17 | 6,960 | 7,080 | 6,760 | 6,830 | -80 | -1.2% | 1,450,100 |
| 2016/03/16 | 6,890 | 6,950 | 6,840 | 6,910 | -60 | -0.9% | 956,700 |
| 2016/03/15 | 6,980 | 7,030 | 6,900 | 6,970 | -10 | -0.1% | 1,124,000 |
| 2016/03/14 | 7,000 | 7,170 | 6,960 | 6,980 | +20 | +0.3% | 1,525,700 |
| 2016/03/11 | 6,630 | 6,970 | 6,620 | 6,960 | +230 | +3.4% | 2,882,100 |
| 2016/03/10 | 6,810 | 6,850 | 6,650 | 6,730 | ±0 | ±0% | 1,162,400 |
| 2016/03/09 | 6,700 | 6,760 | 6,600 | 6,730 | -40 | -0.6% | 1,084,600 |
| 2016/03/08 | 6,790 | 6,840 | 6,650 | 6,770 | -50 | -0.7% | 1,343,900 |
| 2016/03/07 | 6,930 | 7,030 | 6,790 | 6,820 | -50 | -0.7% | 1,332,500 |
| 2016/03/04 | 6,690 | 6,940 | 6,680 | 6,870 | +120 | +1.8% | 1,851,000 |
| 2016/03/03 | 6,430 | 6,780 | 6,420 | 6,750 | +480 | +7.7% | 2,544,100 |
| 2016/03/02 | 6,070 | 6,290 | 6,030 | 6,270 | +430 | +7.4% | 1,963,700 |
| 2016/03/01 | 5,860 | 5,900 | 5,670 | 5,840 | -50 | -0.8% | 1,001,700 |
| 2016/02/29 | 5,990 | 6,130 | 5,890 | 5,890 | +40 | +0.7% | 1,091,900 |
| 2016/02/26 | 5,870 | 6,030 | 5,850 | 5,850 | +140 | +2.5% | 1,270,100 |
| 2016/02/25 | 5,590 | 5,750 | 5,530 | 5,710 | +110 | +2% | 1,357,500 |
| 2016/02/24 | 5,660 | 5,680 | 5,520 | 5,600 | -200 | -3.4% | 1,448,000 |
| 2016/02/23 | 5,800 | 6,020 | 5,760 | 5,800 | +60 | +1% | 962,100 |
| 2016/02/22 | 5,640 | 5,830 | 5,620 | 5,740 | ±0 | ±0% | 805,700 |
| 2016/02/19 | 5,950 | 5,950 | 5,670 | 5,740 | -250 | -4.2% | 1,296,300 |
| 2016/02/18 | 6,000 | 6,100 | 5,930 | 5,990 | +180 | +3.1% | 1,334,400 |
| 2016/02/17 | 5,810 | 6,070 | 5,720 | 5,810 | -30 | -0.5% | 1,665,500 |
| 2016/02/16 | 5,600 | 5,990 | 5,600 | 5,840 | +160 | +2.8% | 2,024,600 |
| 2016/02/15 | 5,550 | 5,760 | 5,460 | 5,680 | +350 | +6.6% | 1,815,600 |
| 2016/02/12 | 5,230 | 5,500 | 5,230 | 5,330 | -350 | -6.2% | 2,575,800 |
| 2016/02/10 | 5,810 | 5,890 | 5,570 | 5,680 | -60 | -1% | 2,350,000 |
| 2016/02/09 | 5,800 | 5,930 | 5,680 | 5,740 | -360 | -5.9% | 2,281,400 |
| 2016/02/08 | 5,950 | 6,140 | 5,850 | 6,100 | -130 | -2.1% | 2,188,400 |
| 2016/02/05 | 6,500 | 6,580 | 6,110 | 6,230 | -490 | -7.3% | 2,232,000 |
| 2016/02/04 | 6,650 | 6,850 | 6,620 | 6,720 | +120 | +1.8% | 1,742,200 |
| 2016/02/03 | 6,770 | 6,850 | 6,550 | 6,600 | -340 | -4.9% | 1,543,600 |
| 2016/02/02 | 6,980 | 7,120 | 6,930 | 6,940 | -40 | -0.6% | 1,565,500 |
| 2016/02/01 | 7,140 | 7,150 | 6,860 | 6,980 | +470 | +7.2% | 2,296,100 |
| 2016/01/29 | 6,320 | 6,590 | 6,180 | 6,510 | +210 | +3.3% | 2,393,100 |
| 2016/01/28 | 6,430 | 6,450 | 6,200 | 6,300 | -430 | -6.4% | 2,940,800 |
| 2016/01/27 | 6,740 | 6,760 | 6,530 | 6,730 | +70 | +1.1% | 2,648,000 |
| 2016/01/26 | 6,890 | 6,910 | 6,610 | 6,660 | -450 | -6.3% | 2,809,200 |
| 2016/01/25 | 7,330 | 7,330 | 7,080 | 7,110 | -240 | -3.3% | 2,310,100 |
| 2016/01/22 | 7,110 | 7,370 | 7,050 | 7,350 | +530 | +7.8% | 2,043,600 |
| 2016/01/21 | 6,900 | 7,200 | 6,810 | 6,820 | -30 | -0.4% | 1,832,100 |
| 2016/01/20 | 7,190 | 7,210 | 6,830 | 6,850 | -340 | -4.7% | 1,818,200 |
| 2016/01/19 | 6,940 | 7,200 | 6,920 | 7,190 | +200 | +2.9% | 1,488,600 |
| 2016/01/18 | 6,910 | 7,050 | 6,840 | 6,990 | -150 | -2.1% | 1,673,700 |
| 2016/01/15 | 7,310 | 7,400 | 7,080 | 7,140 | -70 | -1% | 2,467,800 |
| 2016/01/14 | 7,000 | 7,250 | 6,920 | 7,210 | +130 | +1.8% | 4,110,900 |
2301～
2350
件表示中 / 3768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 | 191,500円 | -3.9% | -18.8% | 1.57% | 26.92倍 | 2.02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 |
| ファナック | 431,600円 | +1.2% | -0.2% | 2.18% | 28.16倍 | 2.34倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| パナソニックＨ | 154,400円 | -7.8% | -15.7% | 2.59% | 11.63倍 | 0.77倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ニデック | 310,400円 | -0.3% | +14.2% | 1.37% | 17.79倍 | 2.07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 |
| ルネサス | 175,200円 | +5.3% | +26.2% | 1.60% | 12.68倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
