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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 10,845 | 10,990 | 10,685 | 10,740 | -100 | -0.9% | 1,837,300 |
| 2024/07/04 | 10,585 | 10,880 | 10,535 | 10,840 | +295 | +2.8% | 2,199,200 |
| 2024/07/03 | 10,110 | 10,605 | 10,105 | 10,545 | +525 | +5.2% | 2,763,000 |
| 2024/07/02 | 9,878 | 10,050 | 9,830 | 10,020 | +157 | +1.6% | 1,535,400 |
| 2024/07/01 | 9,900 | 9,928 | 9,725 | 9,863 | -2 | ±0% | 1,840,300 |
| 2024/06/28 | 9,980 | 10,070 | 9,862 | 9,865 | -9 | -0.1% | 2,579,200 |
| 2024/06/27 | 9,728 | 9,891 | 9,659 | 9,874 | +71 | +0.7% | 2,088,500 |
| 2024/06/26 | 9,622 | 9,900 | 9,601 | 9,803 | +243 | +2.5% | 2,495,000 |
| 2024/06/25 | 9,510 | 9,640 | 9,451 | 9,560 | -72 | -0.7% | 2,147,100 |
| 2024/06/24 | 9,273 | 9,691 | 9,247 | 9,632 | +209 | +2.2% | 2,293,000 |
| 2024/06/21 | 9,516 | 9,588 | 9,296 | 9,423 | -243 | -2.5% | 3,907,800 |
| 2024/06/20 | 9,360 | 9,670 | 9,353 | 9,666 | +166 | +1.7% | 2,101,300 |
| 2024/06/19 | 9,648 | 9,814 | 9,470 | 9,500 | +77 | +0.8% | 3,966,500 |
| 2024/06/18 | 9,250 | 9,519 | 9,136 | 9,423 | +560 | +6.3% | 4,295,700 |
| 2024/06/17 | 8,882 | 8,950 | 8,698 | 8,863 | -49 | -0.5% | 2,037,300 |
| 2024/06/14 | 8,656 | 8,956 | 8,644 | 8,912 | +168 | +1.9% | 3,722,000 |
| 2024/06/13 | 9,030 | 9,039 | 8,744 | 8,744 | +14 | +0.2% | 2,734,600 |
| 2024/06/12 | 8,617 | 8,824 | 8,571 | 8,730 | +364 | +4.4% | 3,047,100 |
| 2024/06/11 | 8,490 | 8,524 | 8,337 | 8,366 | -89 | -1.1% | 1,447,300 |
| 2024/06/10 | 8,355 | 8,494 | 8,255 | 8,455 | +100 | +1.2% | 1,327,700 |
| 2024/06/07 | 8,286 | 8,365 | 8,245 | 8,355 | +55 | +0.7% | 966,600 |
| 2024/06/06 | 8,426 | 8,426 | 8,257 | 8,300 | +63 | +0.8% | 1,310,600 |
| 2024/06/05 | 8,268 | 8,349 | 8,184 | 8,237 | -63 | -0.8% | 1,831,700 |
| 2024/06/04 | 8,094 | 8,300 | 8,080 | 8,300 | +150 | +1.8% | 2,800,000 |
| 2024/06/03 | 7,850 | 8,150 | 7,832 | 8,150 | +299 | +3.8% | 2,198,600 |
| 2024/05/31 | 7,741 | 7,863 | 7,599 | 7,851 | +220 | +2.9% | 3,379,700 |
| 2024/05/30 | 7,596 | 7,681 | 7,463 | 7,631 | -70 | -0.9% | 1,532,800 |
| 2024/05/29 | 7,743 | 7,870 | 7,685 | 7,701 | -110 | -1.4% | 1,290,000 |
| 2024/05/28 | 7,740 | 7,913 | 7,716 | 7,811 | +111 | +1.4% | 1,966,000 |
| 2024/05/27 | 7,664 | 7,700 | 7,567 | 7,700 | +90 | +1.2% | 1,633,200 |
| 2024/05/24 | 7,453 | 7,650 | 7,411 | 7,610 | -62 | -0.8% | 1,412,000 |
| 2024/05/23 | 7,569 | 7,715 | 7,408 | 7,672 | +204 | +2.7% | 1,998,100 |
| 2024/05/22 | 7,560 | 7,673 | 7,462 | 7,468 | -49 | -0.7% | 2,126,800 |
| 2024/05/21 | 7,460 | 7,560 | 7,436 | 7,517 | +69 | +0.9% | 1,407,500 |
| 2024/05/20 | 7,261 | 7,509 | 7,260 | 7,448 | +186 | +2.6% | 1,890,200 |
| 2024/05/17 | 7,116 | 7,310 | 7,116 | 7,262 | -4 | -0.1% | 1,753,500 |
| 2024/05/16 | 7,016 | 7,267 | 6,956 | 7,266 | +328 | +4.7% | 2,529,500 |
| 2024/05/15 | 6,900 | 6,975 | 6,877 | 6,938 | +21 | +0.3% | 1,526,900 |
| 2024/05/14 | 6,838 | 6,922 | 6,745 | 6,917 | +22 | +0.3% | 1,795,700 |
| 2024/05/13 | 6,950 | 6,989 | 6,856 | 6,895 | -5 | -0.1% | 1,702,300 |
| 2024/05/10 | 7,235 | 7,237 | 6,900 | 6,900 | -240 | -3.4% | 3,051,400 |
| 2024/05/09 | 7,102 | 7,170 | 7,020 | 7,140 | +47 | +0.7% | 1,138,300 |
| 2024/05/08 | 7,250 | 7,255 | 7,052 | 7,093 | -135 | -1.9% | 1,855,600 |
| 2024/05/07 | 7,193 | 7,245 | 7,107 | 7,228 | +285 | +4.1% | 3,148,500 |
| 2024/05/02 | 7,015 | 7,078 | 6,901 | 6,943 | -218 | -3% | 2,936,300 |
| 2024/05/01 | 6,990 | 7,179 | 6,931 | 7,161 | +77 | +1.1% | 2,487,100 |
| 2024/04/30 | 6,947 | 7,172 | 6,924 | 7,084 | -228 | -3.1% | 5,341,700 |
| 2024/04/26 | 7,148 | 7,369 | 7,130 | 7,312 | +96 | +1.3% | 1,987,000 |
| 2024/04/25 | 7,260 | 7,318 | 7,192 | 7,216 | -141 | -1.9% | 1,493,500 |
| 2024/04/24 | 7,199 | 7,384 | 7,176 | 7,357 | +225 | +3.2% | 1,362,300 |
201～
250
件表示中 / 3692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 | 154,700円 | -3.9% | -18.8% | 1.94% | 21.75倍 | 1.63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 | 173,300円 | +5.3% | +26.2% | 1.62% | 12.46倍 | 1.23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 | 261,800円 | -0.3% | +14.2% | 1.62% | 15.01倍 | 1.75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 | 170,400円 | -0.2% | -58.1% | 2.93% | 120.00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 | 267,300円 | +10.5% | +10.6% | 1.12% | 30.31倍 | 3.78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
