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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 4,440 | 4,440 | 4,355 | 4,380 | -45 | -1% | 1,565,900 |
| 2013/11/15 | 4,470 | 4,485 | 4,380 | 4,425 | -5 | -0.1% | 1,936,600 |
| 2013/11/14 | 4,380 | 4,475 | 4,370 | 4,430 | +65 | +1.5% | 1,722,300 |
| 2013/11/13 | 4,290 | 4,375 | 4,270 | 4,365 | +35 | +0.8% | 1,091,600 |
| 2013/11/12 | 4,255 | 4,340 | 4,240 | 4,330 | +80 | +1.9% | 1,304,200 |
| 2013/11/11 | 4,250 | 4,285 | 4,230 | 4,250 | +50 | +1.2% | 874,700 |
| 2013/11/08 | 4,155 | 4,235 | 4,150 | 4,200 | -25 | -0.6% | 911,800 |
| 2013/11/07 | 4,165 | 4,245 | 4,150 | 4,225 | +30 | +0.7% | 1,168,800 |
| 2013/11/06 | 4,115 | 4,290 | 4,110 | 4,195 | +85 | +2.1% | 1,589,300 |
| 2013/11/05 | 4,040 | 4,140 | 4,020 | 4,110 | +110 | +2.8% | 1,513,400 |
| 2013/11/01 | 4,125 | 4,125 | 3,945 | 4,000 | -160 | -3.8% | 2,575,300 |
| 2013/10/31 | 4,155 | 4,240 | 4,150 | 4,160 | +10 | +0.2% | 1,188,500 |
| 2013/10/30 | 4,150 | 4,190 | 4,095 | 4,150 | +45 | +1.1% | 1,590,900 |
| 2013/10/29 | 4,100 | 4,140 | 4,065 | 4,105 | -40 | -1% | 1,173,700 |
| 2013/10/28 | 4,125 | 4,145 | 4,055 | 4,145 | +60 | +1.5% | 1,042,500 |
| 2013/10/25 | 4,150 | 4,190 | 4,085 | 4,085 | -65 | -1.6% | 1,477,500 |
| 2013/10/24 | 4,125 | 4,160 | 4,070 | 4,150 | -10 | -0.2% | 1,265,600 |
| 2013/10/23 | 4,235 | 4,240 | 4,145 | 4,160 | -80 | -1.9% | 1,472,500 |
| 2013/10/22 | 4,265 | 4,290 | 4,210 | 4,240 | -20 | -0.5% | 745,600 |
| 2013/10/21 | 4,220 | 4,300 | 4,220 | 4,260 | +50 | +1.2% | 1,111,600 |
| 2013/10/18 | 4,220 | 4,245 | 4,135 | 4,210 | -10 | -0.2% | 1,481,800 |
| 2013/10/17 | 4,145 | 4,220 | 4,120 | 4,220 | +130 | +3.2% | 2,452,900 |
| 2013/10/16 | 4,075 | 4,140 | 4,060 | 4,090 | ±0 | ±0% | 1,318,800 |
| 2013/10/15 | 4,035 | 4,090 | 3,945 | 4,090 | +60 | +1.5% | 1,836,700 |
| 2013/10/11 | 4,005 | 4,075 | 3,970 | 4,030 | +95 | +2.4% | 2,753,200 |
| 2013/10/10 | 3,825 | 3,960 | 3,805 | 3,935 | +155 | +4.1% | 2,302,200 |
| 2013/10/09 | 3,650 | 3,795 | 3,645 | 3,780 | +135 | +3.7% | 1,598,400 |
| 2013/10/08 | 3,605 | 3,660 | 3,600 | 3,645 | +15 | +0.4% | 1,198,100 |
| 2013/10/07 | 3,685 | 3,700 | 3,620 | 3,630 | -40 | -1.1% | 1,147,800 |
| 2013/10/04 | 3,615 | 3,715 | 3,600 | 3,670 | +15 | +0.4% | 2,008,600 |
| 2013/10/03 | 3,685 | 3,705 | 3,620 | 3,655 | -75 | -2% | 1,842,500 |
| 2013/10/02 | 3,835 | 3,885 | 3,700 | 3,730 | -100 | -2.6% | 1,709,500 |
| 2013/10/01 | 3,855 | 3,870 | 3,810 | 3,830 | -20 | -0.5% | 1,248,700 |
| 2013/09/30 | 3,860 | 3,915 | 3,845 | 3,850 | -70 | -1.8% | 957,400 |
| 2013/09/27 | 3,960 | 3,970 | 3,905 | 3,920 | -35 | -0.9% | 1,332,100 |
| 2013/09/26 | 3,865 | 3,960 | 3,825 | 3,955 | +90 | +2.3% | 1,616,900 |
| 2013/09/25 | 3,820 | 3,905 | 3,810 | 3,865 | +50 | +1.3% | 1,628,600 |
| 2013/09/24 | 3,800 | 3,850 | 3,785 | 3,815 | ±0 | ±0% | 1,161,500 |
| 2013/09/20 | 3,900 | 3,925 | 3,800 | 3,815 | -65 | -1.7% | 2,231,700 |
| 2013/09/19 | 3,850 | 3,900 | 3,830 | 3,880 | +85 | +2.2% | 1,351,400 |
| 2013/09/18 | 3,810 | 3,850 | 3,775 | 3,795 | +5 | +0.1% | 1,036,700 |
| 2013/09/17 | 3,755 | 3,825 | 3,720 | 3,790 | +40 | +1.1% | 653,700 |
| 2013/09/13 | 3,730 | 3,755 | 3,675 | 3,750 | ±0 | ±0% | 2,632,800 |
| 2013/09/12 | 3,755 | 3,765 | 3,720 | 3,750 | -45 | -1.2% | 815,300 |
| 2013/09/11 | 3,815 | 3,825 | 3,755 | 3,795 | -15 | -0.4% | 1,234,000 |
| 2013/09/10 | 3,820 | 3,855 | 3,775 | 3,810 | -5 | -0.1% | 1,122,800 |
| 2013/09/09 | 3,800 | 3,825 | 3,735 | 3,815 | +120 | +3.2% | 1,030,900 |
| 2013/09/06 | 3,715 | 3,755 | 3,685 | 3,695 | -10 | -0.3% | 929,500 |
| 2013/09/05 | 3,680 | 3,740 | 3,660 | 3,705 | +30 | +0.8% | 1,026,800 |
| 2013/09/04 | 3,640 | 3,680 | 3,610 | 3,675 | -15 | -0.4% | 1,033,700 |
2801～
2850
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 | 157,300円 | -3.9% | -18.8% | 1.91% | 22.11倍 | 1.66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 | 180,000円 | +5.3% | +26.2% | 1.56% | 12.94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 | 259,600円 | -0.3% | +14.2% | 1.64% | 14.88倍 | 1.73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 | 267,600円 | +10.5% | +10.6% | 1.12% | 30.34倍 | 3.79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
