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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 3,610 | 3,695 | 3,600 | 3,690 | +95 | +2.6% | 1,388,000 |
| 2013/09/02 | 3,625 | 3,635 | 3,575 | 3,595 | +35 | +1% | 865,400 |
| 2013/08/30 | 3,640 | 3,650 | 3,550 | 3,560 | -135 | -3.7% | 2,027,100 |
| 2013/08/29 | 3,740 | 3,755 | 3,650 | 3,695 | +5 | +0.1% | 996,900 |
| 2013/08/28 | 3,680 | 3,700 | 3,630 | 3,690 | -85 | -2.3% | 954,000 |
| 2013/08/27 | 3,690 | 3,815 | 3,670 | 3,775 | +35 | +0.9% | 896,200 |
| 2013/08/26 | 3,740 | 3,770 | 3,715 | 3,740 | -10 | -0.3% | 635,000 |
| 2013/08/23 | 3,770 | 3,815 | 3,745 | 3,750 | +55 | +1.5% | 1,065,000 |
| 2013/08/22 | 3,690 | 3,715 | 3,645 | 3,695 | ±0 | ±0% | 1,028,600 |
| 2013/08/21 | 3,720 | 3,730 | 3,640 | 3,695 | +20 | +0.5% | 1,005,500 |
| 2013/08/20 | 3,725 | 3,765 | 3,655 | 3,675 | -105 | -2.8% | 1,020,400 |
| 2013/08/19 | 3,760 | 3,790 | 3,705 | 3,780 | +25 | +0.7% | 626,400 |
| 2013/08/16 | 3,720 | 3,790 | 3,715 | 3,755 | -30 | -0.8% | 618,200 |
| 2013/08/15 | 3,785 | 3,870 | 3,765 | 3,785 | -55 | -1.4% | 1,220,900 |
| 2013/08/14 | 3,810 | 3,855 | 3,750 | 3,840 | +45 | +1.2% | 1,317,100 |
| 2013/08/13 | 3,740 | 3,825 | 3,735 | 3,795 | +115 | +3.1% | 1,281,100 |
| 2013/08/12 | 3,605 | 3,725 | 3,590 | 3,680 | +15 | +0.4% | 861,800 |
| 2013/08/09 | 3,620 | 3,680 | 3,540 | 3,665 | +40 | +1.1% | 1,539,200 |
| 2013/08/08 | 3,660 | 3,740 | 3,605 | 3,625 | -15 | -0.4% | 1,199,100 |
| 2013/08/07 | 3,650 | 3,685 | 3,615 | 3,640 | -115 | -3.1% | 1,262,600 |
| 2013/08/06 | 3,610 | 3,765 | 3,610 | 3,755 | +120 | +3.3% | 1,364,800 |
| 2013/08/05 | 3,615 | 3,690 | 3,590 | 3,635 | -35 | -1% | 1,052,200 |
| 2013/08/02 | 3,600 | 3,675 | 3,570 | 3,670 | +130 | +3.7% | 1,311,600 |
| 2013/08/01 | 3,450 | 3,595 | 3,335 | 3,540 | +5 | +0.1% | 2,928,100 |
| 2013/07/31 | 3,560 | 3,605 | 3,525 | 3,535 | -35 | -1% | 1,001,300 |
| 2013/07/30 | 3,520 | 3,590 | 3,500 | 3,570 | +50 | +1.4% | 1,225,300 |
| 2013/07/29 | 3,510 | 3,590 | 3,505 | 3,520 | -75 | -2.1% | 1,044,100 |
| 2013/07/26 | 3,650 | 3,660 | 3,580 | 3,595 | -115 | -3.1% | 1,206,600 |
| 2013/07/25 | 3,715 | 3,770 | 3,670 | 3,710 | -5 | -0.1% | 1,074,900 |
| 2013/07/24 | 3,765 | 3,790 | 3,650 | 3,715 | -10 | -0.3% | 1,671,100 |
| 2013/07/23 | 3,680 | 3,760 | 3,650 | 3,725 | +30 | +0.8% | 1,566,900 |
| 2013/07/22 | 3,815 | 3,815 | 3,645 | 3,695 | -50 | -1.3% | 1,359,600 |
| 2013/07/19 | 3,870 | 3,880 | 3,645 | 3,745 | -140 | -3.6% | 2,452,400 |
| 2013/07/18 | 3,695 | 3,960 | 3,630 | 3,885 | +120 | +3.2% | 2,814,800 |
| 2013/07/17 | 3,775 | 3,820 | 3,745 | 3,765 | -20 | -0.5% | 1,436,900 |
| 2013/07/16 | 3,785 | 3,815 | 3,740 | 3,785 | +45 | +1.2% | 1,205,600 |
| 2013/07/12 | 3,750 | 3,785 | 3,735 | 3,740 | +20 | +0.5% | 2,129,900 |
| 2013/07/11 | 3,715 | 3,735 | 3,665 | 3,720 | +15 | +0.4% | 1,365,200 |
| 2013/07/10 | 3,685 | 3,730 | 3,670 | 3,705 | +30 | +0.8% | 1,380,100 |
| 2013/07/09 | 3,585 | 3,690 | 3,565 | 3,675 | +95 | +2.7% | 1,688,700 |
| 2013/07/08 | 3,685 | 3,710 | 3,575 | 3,580 | -55 | -1.5% | 1,303,000 |
| 2013/07/05 | 3,550 | 3,650 | 3,550 | 3,635 | +125 | +3.6% | 1,469,900 |
| 2013/07/04 | 3,555 | 3,565 | 3,490 | 3,510 | -50 | -1.4% | 870,200 |
| 2013/07/03 | 3,575 | 3,620 | 3,545 | 3,560 | +40 | +1.1% | 1,854,200 |
| 2013/07/02 | 3,485 | 3,545 | 3,475 | 3,520 | +55 | +1.6% | 1,204,900 |
| 2013/07/01 | 3,455 | 3,470 | 3,390 | 3,465 | +40 | +1.2% | 1,282,300 |
| 2013/06/28 | 3,385 | 3,470 | 3,345 | 3,425 | +85 | +2.5% | 1,406,600 |
| 2013/06/27 | 3,375 | 3,390 | 3,265 | 3,340 | -15 | -0.4% | 1,569,800 |
| 2013/06/26 | 3,485 | 3,490 | 3,345 | 3,355 | -55 | -1.6% | 1,212,600 |
| 2013/06/25 | 3,380 | 3,480 | 3,365 | 3,410 | +55 | +1.6% | 1,860,200 |
2851～
2900
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
