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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 7,090 | 7,140 | 7,000 | 7,110 | +30 | +0.4% | 951,200 |
| 2014/11/25 | 7,120 | 7,120 | 7,040 | 7,080 | +80 | +1.1% | 756,200 |
| 2014/11/21 | 7,020 | 7,050 | 6,920 | 7,000 | -50 | -0.7% | 1,218,500 |
| 2014/11/20 | 7,160 | 7,180 | 7,020 | 7,050 | +50 | +0.7% | 828,900 |
| 2014/11/19 | 7,050 | 7,080 | 6,980 | 7,000 | +30 | +0.4% | 1,187,800 |
| 2014/11/18 | 7,040 | 7,090 | 6,930 | 6,970 | +30 | +0.4% | 1,734,000 |
| 2014/11/17 | 7,130 | 7,150 | 6,910 | 6,940 | -310 | -4.3% | 1,572,600 |
| 2014/11/14 | 7,190 | 7,290 | 7,030 | 7,250 | +250 | +3.6% | 3,034,700 |
| 2014/11/13 | 6,850 | 7,000 | 6,780 | 7,000 | +150 | +2.2% | 1,568,600 |
| 2014/11/12 | 6,880 | 6,950 | 6,810 | 6,850 | +90 | +1.3% | 1,826,300 |
| 2014/11/11 | 6,590 | 6,760 | 6,560 | 6,760 | +230 | +3.5% | 1,582,000 |
| 2014/11/10 | 6,470 | 6,540 | 6,430 | 6,530 | +50 | +0.8% | 1,167,400 |
| 2014/11/07 | 6,540 | 6,560 | 6,430 | 6,480 | -50 | -0.8% | 1,149,300 |
| 2014/11/06 | 6,600 | 6,650 | 6,480 | 6,530 | -50 | -0.8% | 1,527,700 |
| 2014/11/05 | 6,660 | 6,690 | 6,510 | 6,580 | -130 | -1.9% | 2,228,800 |
| 2014/11/04 | 6,600 | 6,770 | 6,570 | 6,710 | +550 | +8.9% | 2,720,900 |
| 2014/10/31 | 5,980 | 6,290 | 5,960 | 6,160 | +260 | +4.4% | 1,961,300 |
| 2014/10/30 | 5,990 | 5,990 | 5,900 | 5,900 | -50 | -0.8% | 1,782,300 |
| 2014/10/29 | 5,860 | 6,020 | 5,850 | 5,950 | +150 | +2.6% | 1,539,600 |
| 2014/10/28 | 5,810 | 5,820 | 5,750 | 5,800 | -50 | -0.9% | 798,900 |
| 2014/10/27 | 5,900 | 5,930 | 5,790 | 5,850 | +10 | +0.2% | 912,900 |
| 2014/10/24 | 5,840 | 5,870 | 5,810 | 5,840 | +100 | +1.7% | 1,271,000 |
| 2014/10/23 | 5,650 | 5,790 | 5,630 | 5,740 | +40 | +0.7% | 1,181,900 |
| 2014/10/22 | 5,700 | 5,720 | 5,610 | 5,700 | +180 | +3.3% | 1,457,700 |
| 2014/10/21 | 5,770 | 5,780 | 5,510 | 5,520 | -200 | -3.5% | 1,423,000 |
| 2014/10/20 | 5,640 | 5,760 | 5,610 | 5,720 | +290 | +5.3% | 1,687,900 |
| 2014/10/17 | 5,500 | 5,550 | 5,410 | 5,430 | +20 | +0.4% | 1,671,400 |
| 2014/10/16 | 5,330 | 5,430 | 5,330 | 5,410 | -120 | -2.2% | 1,484,300 |
| 2014/10/15 | 5,500 | 5,560 | 5,480 | 5,530 | +100 | +1.8% | 1,575,500 |
| 2014/10/14 | 5,430 | 5,520 | 5,390 | 5,430 | -200 | -3.6% | 1,906,600 |
| 2014/10/10 | 5,620 | 5,730 | 5,570 | 5,630 | -90 | -1.6% | 1,801,400 |
| 2014/10/09 | 5,840 | 5,920 | 5,700 | 5,720 | -110 | -1.9% | 1,241,400 |
| 2014/10/08 | 5,830 | 5,870 | 5,800 | 5,830 | -100 | -1.7% | 987,200 |
| 2014/10/07 | 5,920 | 5,980 | 5,870 | 5,930 | +40 | +0.7% | 1,064,000 |
| 2014/10/06 | 5,960 | 5,980 | 5,850 | 5,890 | +40 | +0.7% | 1,139,900 |
| 2014/10/03 | 5,790 | 5,850 | 5,730 | 5,850 | +40 | +0.7% | 1,546,200 |
| 2014/10/02 | 5,890 | 5,990 | 5,780 | 5,810 | -150 | -2.5% | 2,406,600 |
| 2014/10/01 | 6,110 | 6,120 | 5,940 | 5,960 | -160 | -2.6% | 1,701,600 |
| 2014/09/30 | 6,160 | 6,200 | 6,120 | 6,120 | -100 | -1.6% | 1,005,900 |
| 2014/09/29 | 6,250 | 6,280 | 6,170 | 6,220 | +40 | +0.6% | 804,300 |
| 2014/09/26 | 6,130 | 6,250 | 6,070 | 6,180 | -190 | -3% | 1,718,000 |
| 2014/09/25 | 6,350 | 6,420 | 6,300 | 6,370 | +70 | +1.1% | 2,049,300 |
| 2014/09/24 | 6,160 | 6,320 | 6,130 | 6,300 | +120 | +1.9% | 1,659,300 |
| 2014/09/22 | 6,180 | 6,200 | 6,100 | 6,180 | -60 | -1% | 1,460,300 |
| 2014/09/19 | 6,000 | 6,250 | 5,980 | 6,240 | +320 | +5.4% | 2,462,200 |
| 2014/09/18 | 5,870 | 5,970 | 5,850 | 5,920 | +150 | +2.6% | 1,057,900 |
| 2014/09/17 | 5,870 | 5,880 | 5,770 | 5,770 | -100 | -1.7% | 752,500 |
| 2014/09/16 | 5,820 | 5,910 | 5,810 | 5,870 | +70 | +1.2% | 1,126,400 |
| 2014/09/12 | 5,860 | 5,870 | 5,760 | 5,800 | -10 | -0.2% | 2,830,800 |
| 2014/09/11 | 5,790 | 5,870 | 5,750 | 5,810 | +120 | +2.1% | 1,582,700 |
2551～
2600
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
