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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 7,100 | 7,130 | 6,800 | 6,910 | -150 | -2.1% | 1,603,300 |
| 2015/09/03 | 7,110 | 7,200 | 7,060 | 7,060 | +120 | +1.7% | 1,084,500 |
| 2015/09/02 | 6,820 | 7,100 | 6,820 | 6,940 | -90 | -1.3% | 1,950,200 |
| 2015/09/01 | 7,360 | 7,400 | 7,030 | 7,030 | -520 | -6.9% | 2,050,700 |
| 2015/08/31 | 7,730 | 7,800 | 7,480 | 7,550 | -130 | -1.7% | 1,281,100 |
| 2015/08/28 | 7,580 | 7,740 | 7,530 | 7,680 | +250 | +3.4% | 1,238,900 |
| 2015/08/27 | 7,580 | 7,650 | 7,360 | 7,430 | -50 | -0.7% | 1,529,400 |
| 2015/08/26 | 7,090 | 7,500 | 6,990 | 7,480 | +690 | +10.2% | 2,810,100 |
| 2015/08/25 | 6,900 | 7,480 | 6,780 | 6,790 | -400 | -5.6% | 2,879,600 |
| 2015/08/24 | 7,400 | 7,460 | 7,160 | 7,190 | -430 | -5.6% | 1,764,300 |
| 2015/08/21 | 7,760 | 7,830 | 7,580 | 7,620 | -320 | -4% | 1,407,200 |
| 2015/08/20 | 7,930 | 8,040 | 7,900 | 7,940 | +70 | +0.9% | 1,364,500 |
| 2015/08/19 | 8,250 | 8,290 | 7,850 | 7,870 | -390 | -4.7% | 1,818,200 |
| 2015/08/18 | 8,280 | 8,360 | 8,230 | 8,260 | -30 | -0.4% | 499,300 |
| 2015/08/17 | 8,330 | 8,380 | 8,240 | 8,290 | ±0 | ±0% | 511,100 |
| 2015/08/14 | 8,360 | 8,390 | 8,260 | 8,290 | -30 | -0.4% | 1,011,900 |
| 2015/08/13 | 8,220 | 8,370 | 8,200 | 8,320 | +210 | +2.6% | 959,600 |
| 2015/08/12 | 8,230 | 8,420 | 8,070 | 8,110 | -180 | -2.2% | 1,103,700 |
| 2015/08/11 | 8,370 | 8,480 | 8,220 | 8,290 | +10 | +0.1% | 1,042,400 |
| 2015/08/10 | 8,280 | 8,370 | 8,190 | 8,280 | -60 | -0.7% | 835,000 |
| 2015/08/07 | 8,260 | 8,370 | 8,260 | 8,340 | +80 | +1% | 745,800 |
| 2015/08/06 | 8,320 | 8,390 | 8,250 | 8,260 | +30 | +0.4% | 892,800 |
| 2015/08/05 | 8,230 | 8,300 | 7,980 | 8,230 | -20 | -0.2% | 1,456,100 |
| 2015/08/04 | 8,560 | 8,580 | 8,230 | 8,250 | -520 | -5.9% | 1,586,400 |
| 2015/08/03 | 8,950 | 9,080 | 8,760 | 8,770 | +80 | +0.9% | 1,340,600 |
| 2015/07/31 | 8,520 | 8,730 | 8,520 | 8,690 | +100 | +1.2% | 761,400 |
| 2015/07/30 | 8,670 | 8,820 | 8,530 | 8,590 | +60 | +0.7% | 989,800 |
| 2015/07/29 | 8,690 | 8,710 | 8,420 | 8,530 | -30 | -0.4% | 740,200 |
| 2015/07/28 | 8,350 | 8,630 | 8,330 | 8,560 | +40 | +0.5% | 1,051,800 |
| 2015/07/27 | 8,600 | 8,660 | 8,460 | 8,520 | -190 | -2.2% | 1,017,300 |
| 2015/07/24 | 8,730 | 8,780 | 8,660 | 8,710 | -100 | -1.1% | 671,400 |
| 2015/07/23 | 8,760 | 8,820 | 8,730 | 8,810 | +40 | +0.5% | 840,200 |
| 2015/07/22 | 8,830 | 8,870 | 8,680 | 8,770 | -230 | -2.6% | 1,324,300 |
| 2015/07/21 | 9,070 | 9,070 | 8,910 | 9,000 | +30 | +0.3% | 643,500 |
| 2015/07/17 | 9,100 | 9,140 | 8,910 | 8,970 | -10 | -0.1% | 1,046,200 |
| 2015/07/16 | 8,990 | 9,050 | 8,910 | 8,980 | +140 | +1.6% | 1,465,300 |
| 2015/07/15 | 8,960 | 8,970 | 8,770 | 8,840 | -50 | -0.6% | 791,600 |
| 2015/07/14 | 8,900 | 8,980 | 8,800 | 8,890 | +140 | +1.6% | 1,219,000 |
| 2015/07/13 | 8,750 | 8,850 | 8,660 | 8,750 | +90 | +1% | 792,500 |
| 2015/07/10 | 8,850 | 8,850 | 8,590 | 8,660 | -230 | -2.6% | 1,818,900 |
| 2015/07/09 | 8,480 | 8,910 | 8,440 | 8,890 | +170 | +1.9% | 1,812,600 |
| 2015/07/08 | 8,990 | 9,010 | 8,700 | 8,720 | -300 | -3.3% | 1,414,300 |
| 2015/07/07 | 9,190 | 9,200 | 9,010 | 9,020 | +20 | +0.2% | 733,300 |
| 2015/07/06 | 9,100 | 9,160 | 8,920 | 9,000 | -340 | -3.6% | 1,732,500 |
| 2015/07/03 | 9,330 | 9,350 | 9,160 | 9,340 | +10 | +0.1% | 1,009,400 |
| 2015/07/02 | 9,480 | 9,510 | 9,300 | 9,330 | -10 | -0.1% | 731,400 |
| 2015/07/01 | 9,450 | 9,460 | 9,250 | 9,340 | -30 | -0.3% | 1,037,800 |
| 2015/06/30 | 9,360 | 9,420 | 9,230 | 9,370 | +30 | +0.3% | 1,389,200 |
| 2015/06/29 | 9,450 | 9,530 | 9,330 | 9,340 | -280 | -2.9% | 1,402,200 |
| 2015/06/26 | 9,710 | 9,760 | 9,590 | 9,620 | -140 | -1.4% | 1,400,800 |
2401～
2450
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
