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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 4,725 | 4,830 | 4,715 | 4,765 | +15 | +0.3% | 1,127,700 |
| 2014/06/30 | 4,765 | 4,785 | 4,735 | 4,750 | +15 | +0.3% | 674,000 |
| 2014/06/27 | 4,770 | 4,780 | 4,710 | 4,735 | -10 | -0.2% | 1,040,700 |
| 2014/06/26 | 4,780 | 4,780 | 4,720 | 4,745 | +30 | +0.6% | 712,600 |
| 2014/06/25 | 4,765 | 4,770 | 4,690 | 4,715 | -85 | -1.8% | 1,069,500 |
| 2014/06/24 | 4,775 | 4,825 | 4,770 | 4,800 | ±0 | ±0% | 888,600 |
| 2014/06/23 | 4,860 | 4,860 | 4,790 | 4,800 | ±0 | ±0% | 791,600 |
| 2014/06/20 | 4,785 | 4,850 | 4,775 | 4,800 | -5 | -0.1% | 958,100 |
| 2014/06/19 | 4,780 | 4,870 | 4,775 | 4,805 | +70 | +1.5% | 1,358,500 |
| 2014/06/18 | 4,635 | 4,750 | 4,635 | 4,735 | +110 | +2.4% | 1,003,500 |
| 2014/06/17 | 4,610 | 4,640 | 4,570 | 4,625 | +55 | +1.2% | 711,500 |
| 2014/06/16 | 4,615 | 4,635 | 4,540 | 4,570 | -35 | -0.8% | 603,600 |
| 2014/06/13 | 4,500 | 4,625 | 4,495 | 4,605 | +35 | +0.8% | 1,721,200 |
| 2014/06/12 | 4,555 | 4,615 | 4,535 | 4,570 | -30 | -0.7% | 736,700 |
| 2014/06/11 | 4,585 | 4,615 | 4,545 | 4,600 | ±0 | ±0% | 718,400 |
| 2014/06/10 | 4,645 | 4,650 | 4,590 | 4,600 | -85 | -1.8% | 893,300 |
| 2014/06/09 | 4,655 | 4,720 | 4,605 | 4,685 | +90 | +2% | 1,515,500 |
| 2014/06/06 | 4,500 | 4,630 | 4,465 | 4,595 | +130 | +2.9% | 1,796,700 |
| 2014/06/05 | 4,505 | 4,515 | 4,440 | 4,465 | -5 | -0.1% | 1,015,300 |
| 2014/06/04 | 4,565 | 4,565 | 4,455 | 4,470 | -65 | -1.4% | 1,088,200 |
| 2014/06/03 | 4,555 | 4,575 | 4,530 | 4,535 | +60 | +1.3% | 1,207,400 |
| 2014/06/02 | 4,410 | 4,525 | 4,385 | 4,475 | +130 | +3% | 1,232,700 |
| 2014/05/30 | 4,390 | 4,415 | 4,330 | 4,345 | -60 | -1.4% | 951,100 |
| 2014/05/29 | 4,350 | 4,450 | 4,350 | 4,405 | +30 | +0.7% | 770,400 |
| 2014/05/28 | 4,335 | 4,400 | 4,320 | 4,375 | +50 | +1.2% | 880,100 |
| 2014/05/27 | 4,320 | 4,360 | 4,315 | 4,325 | -5 | -0.1% | 730,100 |
| 2014/05/26 | 4,370 | 4,395 | 4,305 | 4,330 | -30 | -0.7% | 913,800 |
| 2014/05/23 | 4,260 | 4,385 | 4,255 | 4,360 | +105 | +2.5% | 1,278,800 |
| 2014/05/22 | 4,170 | 4,275 | 4,165 | 4,255 | +155 | +3.8% | 1,939,600 |
| 2014/05/21 | 4,080 | 4,130 | 4,045 | 4,100 | -5 | -0.1% | 997,300 |
| 2014/05/20 | 4,090 | 4,135 | 4,090 | 4,105 | +30 | +0.7% | 645,000 |
| 2014/05/19 | 4,105 | 4,120 | 4,065 | 4,075 | -20 | -0.5% | 680,300 |
| 2014/05/16 | 4,090 | 4,120 | 4,060 | 4,095 | -40 | -1% | 697,900 |
| 2014/05/15 | 4,145 | 4,160 | 4,105 | 4,135 | -55 | -1.3% | 695,600 |
| 2014/05/14 | 4,175 | 4,210 | 4,155 | 4,190 | +10 | +0.2% | 786,400 |
| 2014/05/13 | 4,215 | 4,220 | 4,150 | 4,180 | +70 | +1.7% | 969,600 |
| 2014/05/12 | 4,120 | 4,160 | 4,095 | 4,110 | ±0 | ±0% | 799,200 |
| 2014/05/09 | 4,120 | 4,150 | 4,090 | 4,110 | -55 | -1.3% | 1,531,100 |
| 2014/05/08 | 4,200 | 4,225 | 4,140 | 4,165 | -5 | -0.1% | 1,172,400 |
| 2014/05/07 | 4,280 | 4,280 | 4,155 | 4,170 | -180 | -4.1% | 1,796,900 |
| 2014/05/02 | 4,340 | 4,415 | 4,305 | 4,350 | -20 | -0.5% | 1,140,600 |
| 2014/05/01 | 4,370 | 4,395 | 4,315 | 4,370 | +10 | +0.2% | 1,339,900 |
| 2014/04/30 | 4,520 | 4,520 | 4,275 | 4,360 | -135 | -3% | 2,310,100 |
| 2014/04/28 | 4,495 | 4,510 | 4,415 | 4,495 | -55 | -1.2% | 932,600 |
| 2014/04/25 | 4,535 | 4,580 | 4,485 | 4,550 | +15 | +0.3% | 860,600 |
| 2014/04/24 | 4,615 | 4,620 | 4,505 | 4,535 | -45 | -1% | 1,038,600 |
| 2014/04/23 | 4,560 | 4,585 | 4,520 | 4,580 | +40 | +0.9% | 510,300 |
| 2014/04/22 | 4,620 | 4,635 | 4,535 | 4,540 | -75 | -1.6% | 655,900 |
| 2014/04/21 | 4,660 | 4,675 | 4,610 | 4,615 | -20 | -0.4% | 574,400 |
| 2014/04/18 | 4,600 | 4,645 | 4,595 | 4,635 | +70 | +1.5% | 656,600 |
2651～
2700
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
