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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 8,550 | 8,700 | 8,480 | 8,670 | +160 | +1.9% | 1,259,800 |
| 2015/04/22 | 8,460 | 8,520 | 8,430 | 8,510 | +120 | +1.4% | 770,500 |
| 2015/04/21 | 8,260 | 8,410 | 8,230 | 8,390 | +140 | +1.7% | 982,300 |
| 2015/04/20 | 8,090 | 8,310 | 8,060 | 8,250 | +60 | +0.7% | 1,306,600 |
| 2015/04/17 | 8,450 | 8,460 | 8,170 | 8,190 | -300 | -3.5% | 1,442,600 |
| 2015/04/16 | 8,520 | 8,530 | 8,400 | 8,490 | -50 | -0.6% | 706,600 |
| 2015/04/15 | 8,530 | 8,560 | 8,410 | 8,540 | +20 | +0.2% | 663,200 |
| 2015/04/14 | 8,500 | 8,630 | 8,490 | 8,520 | -40 | -0.5% | 647,500 |
| 2015/04/13 | 8,650 | 8,670 | 8,540 | 8,560 | -60 | -0.7% | 885,400 |
| 2015/04/10 | 8,780 | 8,790 | 8,610 | 8,620 | -160 | -1.8% | 1,675,000 |
| 2015/04/09 | 8,750 | 8,860 | 8,740 | 8,780 | +60 | +0.7% | 895,100 |
| 2015/04/08 | 8,700 | 8,760 | 8,670 | 8,720 | +80 | +0.9% | 1,032,600 |
| 2015/04/07 | 8,630 | 8,660 | 8,520 | 8,640 | +80 | +0.9% | 847,700 |
| 2015/04/06 | 8,530 | 8,590 | 8,450 | 8,560 | -70 | -0.8% | 577,200 |
| 2015/04/03 | 8,510 | 8,640 | 8,510 | 8,630 | +130 | +1.5% | 609,300 |
| 2015/04/02 | 8,430 | 8,550 | 8,340 | 8,500 | +80 | +1% | 1,269,800 |
| 2015/04/01 | 8,480 | 8,530 | 8,340 | 8,420 | -120 | -1.4% | 1,569,300 |
| 2015/03/31 | 8,770 | 8,800 | 8,520 | 8,540 | -100 | -1.2% | 1,398,200 |
| 2015/03/30 | 8,520 | 8,710 | 8,470 | 8,640 | +100 | +1.2% | 996,700 |
| 2015/03/27 | 8,590 | 8,780 | 8,450 | 8,540 | -220 | -2.5% | 1,807,300 |
| 2015/03/26 | 9,040 | 9,060 | 8,740 | 8,760 | -410 | -4.5% | 2,368,600 |
| 2015/03/25 | 9,080 | 9,170 | 8,970 | 9,170 | +170 | +1.9% | 1,326,300 |
| 2015/03/24 | 9,040 | 9,110 | 8,970 | 9,000 | -50 | -0.6% | 1,089,900 |
| 2015/03/23 | 9,190 | 9,250 | 9,010 | 9,050 | +60 | +0.7% | 1,494,100 |
| 2015/03/20 | 9,140 | 9,150 | 8,900 | 8,990 | -180 | -2% | 1,590,500 |
| 2015/03/19 | 9,110 | 9,210 | 8,910 | 9,170 | -50 | -0.5% | 1,776,500 |
| 2015/03/18 | 9,020 | 9,260 | 9,020 | 9,220 | +110 | +1.2% | 1,680,100 |
| 2015/03/17 | 8,690 | 9,260 | 8,660 | 9,110 | +550 | +6.4% | 2,504,000 |
| 2015/03/16 | 8,600 | 8,680 | 8,530 | 8,560 | -80 | -0.9% | 1,161,500 |
| 2015/03/13 | 8,870 | 8,870 | 8,640 | 8,640 | -110 | -1.3% | 2,811,600 |
| 2015/03/12 | 8,600 | 8,780 | 8,590 | 8,750 | +200 | +2.3% | 1,187,100 |
| 2015/03/11 | 8,430 | 8,620 | 8,400 | 8,550 | +80 | +0.9% | 1,005,800 |
| 2015/03/10 | 8,630 | 8,630 | 8,430 | 8,470 | +10 | +0.1% | 1,194,200 |
| 2015/03/09 | 8,410 | 8,550 | 8,290 | 8,460 | -40 | -0.5% | 776,900 |
| 2015/03/06 | 8,460 | 8,630 | 8,460 | 8,500 | +80 | +1% | 1,016,900 |
| 2015/03/05 | 8,300 | 8,430 | 8,300 | 8,420 | +60 | +0.7% | 664,300 |
| 2015/03/04 | 8,300 | 8,380 | 8,230 | 8,360 | ±0 | ±0% | 929,600 |
| 2015/03/03 | 8,450 | 8,550 | 8,340 | 8,360 | -50 | -0.6% | 800,000 |
| 2015/03/02 | 8,640 | 8,670 | 8,390 | 8,410 | -10 | -0.1% | 1,049,200 |
| 2015/02/27 | 8,240 | 8,430 | 8,240 | 8,420 | +240 | +2.9% | 1,486,200 |
| 2015/02/26 | 8,030 | 8,200 | 8,000 | 8,180 | +170 | +2.1% | 1,061,700 |
| 2015/02/25 | 8,110 | 8,130 | 8,000 | 8,010 | -80 | -1% | 714,600 |
| 2015/02/24 | 8,060 | 8,130 | 8,040 | 8,090 | -20 | -0.2% | 773,700 |
| 2015/02/23 | 8,020 | 8,180 | 7,960 | 8,110 | +190 | +2.4% | 1,517,200 |
| 2015/02/20 | 7,780 | 7,940 | 7,740 | 7,920 | +240 | +3.1% | 1,489,300 |
| 2015/02/19 | 7,670 | 7,760 | 7,640 | 7,680 | +50 | +0.7% | 721,100 |
| 2015/02/18 | 7,510 | 7,640 | 7,430 | 7,630 | +160 | +2.1% | 1,056,100 |
| 2015/02/17 | 7,460 | 7,520 | 7,390 | 7,470 | -30 | -0.4% | 982,000 |
| 2015/02/16 | 7,680 | 7,690 | 7,480 | 7,500 | -160 | -2.1% | 1,036,500 |
| 2015/02/13 | 7,680 | 7,730 | 7,620 | 7,660 | -110 | -1.4% | 1,264,500 |
2451～
2500
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
