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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 5,060 | 5,120 | 5,030 | 5,050 | -40 | -0.8% | 935,200 |
| 2014/08/01 | 4,960 | 5,160 | 4,955 | 5,090 | +105 | +2.1% | 1,693,900 |
| 2014/07/31 | 5,020 | 5,040 | 4,985 | 4,985 | +10 | +0.2% | 616,700 |
| 2014/07/30 | 4,960 | 5,000 | 4,945 | 4,975 | -15 | -0.3% | 803,000 |
| 2014/07/29 | 5,030 | 5,050 | 4,920 | 4,990 | -130 | -2.5% | 1,390,500 |
| 2014/07/28 | 5,100 | 5,130 | 5,060 | 5,120 | +30 | +0.6% | 549,700 |
| 2014/07/25 | 5,100 | 5,120 | 5,060 | 5,090 | +50 | +1% | 561,200 |
| 2014/07/24 | 5,060 | 5,110 | 5,010 | 5,040 | +10 | +0.2% | 702,400 |
| 2014/07/23 | 5,020 | 5,060 | 5,010 | 5,030 | +30 | +0.6% | 559,300 |
| 2014/07/22 | 4,980 | 5,050 | 4,965 | 5,000 | +20 | +0.4% | 711,800 |
| 2014/07/18 | 4,935 | 5,030 | 4,925 | 4,980 | -50 | -1% | 896,100 |
| 2014/07/17 | 4,995 | 5,070 | 4,990 | 5,030 | +70 | +1.4% | 919,600 |
| 2014/07/16 | 4,910 | 4,990 | 4,910 | 4,960 | +25 | +0.5% | 846,700 |
| 2014/07/15 | 4,880 | 4,955 | 4,840 | 4,935 | +105 | +2.2% | 1,237,300 |
| 2014/07/14 | 4,780 | 4,845 | 4,760 | 4,830 | +105 | +2.2% | 652,900 |
| 2014/07/11 | 4,730 | 4,785 | 4,715 | 4,725 | -75 | -1.6% | 1,090,400 |
| 2014/07/10 | 4,870 | 4,875 | 4,800 | 4,800 | -65 | -1.3% | 579,800 |
| 2014/07/09 | 4,850 | 4,910 | 4,840 | 4,865 | -50 | -1% | 595,600 |
| 2014/07/08 | 4,830 | 4,935 | 4,830 | 4,915 | +75 | +1.5% | 1,158,200 |
| 2014/07/07 | 4,885 | 4,935 | 4,830 | 4,840 | -10 | -0.2% | 1,003,400 |
| 2014/07/04 | 4,845 | 4,895 | 4,830 | 4,850 | +70 | +1.5% | 1,030,100 |
| 2014/07/03 | 4,760 | 4,810 | 4,730 | 4,780 | +25 | +0.5% | 843,900 |
| 2014/07/02 | 4,795 | 4,815 | 4,750 | 4,755 | -10 | -0.2% | 734,300 |
| 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 |
2701～
2750
件表示中 / 3767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 | 191,300円 | -3.9% | -18.8% | 1.57% | 26.89倍 | 2.02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 |
| ファナック | 433,600円 | +1.2% | -0.2% | 2.17% | 28.30倍 | 2.35倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| パナソニックＨ | 152,400円 | -7.8% | -15.7% | 2.62% | 11.48倍 | 0.76倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ニデック | 310,400円 | -0.3% | +14.2% | 1.37% | 17.79倍 | 2.07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 |
| ルネサス | 175,900円 | +5.3% | +26.2% | 1.59% | 12.73倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
