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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 4,180 | 4,230 | 4,130 | 4,155 | -130 | -3% | 2,976,200 |
| 2014/02/03 | 4,435 | 4,485 | 4,270 | 4,285 | -405 | -8.6% | 3,166,300 |
| 2014/01/31 | 4,775 | 4,780 | 4,630 | 4,690 | -15 | -0.3% | 1,729,900 |
| 2014/01/30 | 4,705 | 4,725 | 4,645 | 4,705 | -175 | -3.6% | 1,985,900 |
| 2014/01/29 | 4,850 | 4,925 | 4,825 | 4,880 | +100 | +2.1% | 1,815,300 |
| 2014/01/28 | 4,925 | 4,940 | 4,770 | 4,780 | -260 | -5.2% | 2,672,400 |
| 2014/01/27 | 4,980 | 5,060 | 4,960 | 5,040 | -110 | -2.1% | 1,304,100 |
| 2014/01/24 | 5,170 | 5,210 | 5,100 | 5,150 | -100 | -1.9% | 2,516,100 |
| 2014/01/23 | 5,210 | 5,360 | 5,200 | 5,250 | ±0 | ±0% | 2,058,500 |
| 2014/01/22 | 5,010 | 5,280 | 5,010 | 5,250 | +310 | +6.3% | 3,657,600 |
| 2014/01/21 | 4,880 | 4,980 | 4,870 | 4,940 | +105 | +2.2% | 1,154,300 |
| 2014/01/20 | 4,940 | 4,945 | 4,805 | 4,835 | -100 | -2% | 1,028,500 |
| 2014/01/17 | 4,985 | 5,020 | 4,930 | 4,935 | -85 | -1.7% | 1,536,600 |
| 2014/01/16 | 5,050 | 5,090 | 5,000 | 5,020 | +20 | +0.4% | 1,381,900 |
| 2014/01/15 | 4,820 | 5,020 | 4,805 | 5,000 | +320 | +6.8% | 2,139,500 |
| 2014/01/14 | 4,745 | 4,820 | 4,670 | 4,680 | -235 | -4.8% | 2,144,500 |
| 2014/01/10 | 4,875 | 4,925 | 4,740 | 4,915 | -25 | -0.5% | 2,327,100 |
| 2014/01/09 | 5,010 | 5,010 | 4,920 | 4,940 | -100 | -2% | 1,383,900 |
| 2014/01/08 | 4,965 | 5,040 | 4,910 | 5,040 | +120 | +2.4% | 995,500 |
| 2014/01/07 | 4,900 | 4,970 | 4,885 | 4,920 | -20 | -0.4% | 1,247,500 |
| 2014/01/06 | 5,000 | 5,050 | 4,905 | 4,940 | -100 | -2% | 1,996,300 |
| 2013/12/30 | 5,070 | 5,080 | 4,990 | 5,040 | +20 | +0.4% | 1,004,600 |
| 2013/12/27 | 5,090 | 5,100 | 4,960 | 5,020 | -30 | -0.6% | 1,136,600 |
| 2013/12/26 | 5,000 | 5,080 | 4,990 | 5,050 | +95 | +1.9% | 1,241,400 |
| 2013/12/25 | 4,845 | 4,960 | 4,835 | 4,955 | +95 | +2% | 1,175,500 |
| 2013/12/24 | 4,905 | 4,910 | 4,835 | 4,860 | -15 | -0.3% | 1,144,800 |
| 2013/12/20 | 4,845 | 4,875 | 4,805 | 4,875 | -25 | -0.5% | 1,189,000 |
| 2013/12/19 | 4,925 | 4,935 | 4,880 | 4,900 | +90 | +1.9% | 1,761,100 |
| 2013/12/18 | 4,660 | 4,820 | 4,655 | 4,810 | +155 | +3.3% | 1,956,100 |
| 2013/12/17 | 4,700 | 4,720 | 4,645 | 4,655 | -10 | -0.2% | 1,021,500 |
| 2013/12/16 | 4,780 | 4,780 | 4,655 | 4,665 | -75 | -1.6% | 835,300 |
| 2013/12/13 | 4,705 | 4,780 | 4,675 | 4,740 | +50 | +1.1% | 3,304,500 |
| 2013/12/12 | 4,660 | 4,720 | 4,655 | 4,690 | -40 | -0.8% | 896,700 |
| 2013/12/11 | 4,700 | 4,750 | 4,675 | 4,730 | +10 | +0.2% | 723,400 |
| 2013/12/10 | 4,770 | 4,775 | 4,710 | 4,720 | -60 | -1.3% | 996,100 |
| 2013/12/09 | 4,810 | 4,815 | 4,720 | 4,780 | +75 | +1.6% | 1,191,700 |
| 2013/12/06 | 4,645 | 4,715 | 4,625 | 4,705 | +5 | +0.1% | 1,322,900 |
| 2013/12/05 | 4,715 | 4,775 | 4,665 | 4,700 | -40 | -0.8% | 1,093,300 |
| 2013/12/04 | 4,700 | 4,760 | 4,630 | 4,740 | -60 | -1.3% | 1,126,900 |
| 2013/12/03 | 4,795 | 4,845 | 4,780 | 4,800 | +65 | +1.4% | 1,659,400 |
| 2013/12/02 | 4,695 | 4,760 | 4,660 | 4,735 | -45 | -0.9% | 1,308,300 |
| 2013/11/29 | 4,800 | 4,805 | 4,720 | 4,780 | -55 | -1.1% | 1,347,000 |
| 2013/11/28 | 4,820 | 4,855 | 4,795 | 4,835 | +75 | +1.6% | 1,515,100 |
| 2013/11/27 | 4,645 | 4,800 | 4,640 | 4,760 | +80 | +1.7% | 1,608,700 |
| 2013/11/26 | 4,615 | 4,720 | 4,615 | 4,680 | +20 | +0.4% | 1,668,900 |
| 2013/11/25 | 4,600 | 4,675 | 4,595 | 4,660 | +130 | +2.9% | 1,645,600 |
| 2013/11/22 | 4,490 | 4,595 | 4,485 | 4,530 | +110 | +2.5% | 2,813,000 |
| 2013/11/21 | 4,340 | 4,430 | 4,330 | 4,420 | +135 | +3.2% | 1,565,200 |
| 2013/11/20 | 4,320 | 4,345 | 4,270 | 4,285 | -5 | -0.1% | 1,058,700 |
| 2013/11/19 | 4,345 | 4,350 | 4,265 | 4,290 | -90 | -2.1% | 1,377,600 |
2751～
2800
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 | 156,500円 | -3.9% | -18.8% | 1.92% | 22.00倍 | 1.65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 | 179,500円 | +5.3% | +26.2% | 1.56% | 12.90倍 | 1.27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 | 260,500円 | -0.3% | +14.2% | 1.63% | 14.93倍 | 1.74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 | 172,700円 | -0.2% | -58.1% | 2.90% | 121.61倍 | 0.76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 | 267,000円 | +10.5% | +10.6% | 1.12% | 30.27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
