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 |
|---|---|---|---|---|---|---|---|
| 2014/05/23 | 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 |
| 2014/04/17 | 4,580 | 4,620 | 4,545 | 4,565 | -50 | -1.1% | 1,075,500 |
| 2014/04/16 | 4,505 | 4,625 | 4,470 | 4,615 | +180 | +4.1% | 1,476,000 |
| 2014/04/15 | 4,460 | 4,505 | 4,425 | 4,435 | +15 | +0.3% | 1,212,400 |
| 2014/04/14 | 4,445 | 4,460 | 4,395 | 4,420 | -50 | -1.1% | 1,064,800 |
| 2014/04/11 | 4,395 | 4,510 | 4,385 | 4,470 | +5 | +0.1% | 2,620,500 |
| 2014/04/10 | 4,405 | 4,480 | 4,390 | 4,465 | +110 | +2.5% | 1,483,100 |
| 2014/04/09 | 4,380 | 4,390 | 4,315 | 4,355 | -95 | -2.1% | 1,135,400 |
| 2014/04/08 | 4,430 | 4,495 | 4,415 | 4,450 | +15 | +0.3% | 1,520,200 |
| 2014/04/07 | 4,380 | 4,440 | 4,340 | 4,435 | -5 | -0.1% | 829,200 |
| 2014/04/04 | 4,405 | 4,465 | 4,400 | 4,440 | -10 | -0.2% | 651,400 |
| 2014/04/03 | 4,435 | 4,485 | 4,400 | 4,450 | +50 | +1.1% | 963,100 |
| 2014/04/02 | 4,390 | 4,420 | 4,370 | 4,400 | +65 | +1.5% | 951,800 |
| 2014/04/01 | 4,355 | 4,390 | 4,330 | 4,335 | +25 | +0.6% | 1,098,100 |
| 2014/03/31 | 4,380 | 4,405 | 4,280 | 4,310 | -5 | -0.1% | 1,041,900 |
| 2014/03/28 | 4,290 | 4,350 | 4,270 | 4,315 | -35 | -0.8% | 789,400 |
| 2014/03/27 | 4,270 | 4,365 | 4,245 | 4,350 | +30 | +0.7% | 1,023,700 |
| 2014/03/26 | 4,345 | 4,390 | 4,310 | 4,320 | +20 | +0.5% | 1,028,600 |
| 2014/03/25 | 4,330 | 4,425 | 4,300 | 4,300 | -20 | -0.5% | 1,299,300 |
| 2014/03/24 | 4,190 | 4,365 | 4,190 | 4,320 | +130 | +3.1% | 2,111,500 |
| 2014/03/20 | 4,325 | 4,330 | 4,180 | 4,190 | -95 | -2.2% | 1,118,400 |
| 2014/03/19 | 4,395 | 4,395 | 4,265 | 4,285 | -90 | -2.1% | 1,236,800 |
| 2014/03/18 | 4,365 | 4,405 | 4,330 | 4,375 | +75 | +1.7% | 878,400 |
| 2014/03/17 | 4,260 | 4,305 | 4,230 | 4,300 | +15 | +0.4% | 1,036,200 |
| 2014/03/14 | 4,300 | 4,340 | 4,255 | 4,285 | -200 | -4.5% | 2,904,300 |
| 2014/03/13 | 4,510 | 4,555 | 4,475 | 4,485 | +20 | +0.4% | 835,300 |
| 2014/03/12 | 4,505 | 4,535 | 4,455 | 4,465 | -110 | -2.4% | 1,005,700 |
| 2014/03/11 | 4,540 | 4,585 | 4,500 | 4,575 | +10 | +0.2% | 659,100 |
2751～
2800
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
