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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 7,186 | 7,217 | 7,069 | 7,132 | +40 | +0.6% | 1,234,700 |
| 2024/04/22 | 7,015 | 7,114 | 6,980 | 7,092 | +14 | +0.2% | 1,777,000 |
| 2024/04/19 | 7,220 | 7,222 | 6,908 | 7,078 | -247 | -3.4% | 2,270,400 |
| 2024/04/18 | 7,318 | 7,357 | 7,175 | 7,325 | -32 | -0.4% | 1,684,300 |
| 2024/04/17 | 7,392 | 7,480 | 7,357 | 7,357 | -43 | -0.6% | 1,305,400 |
| 2024/04/16 | 7,550 | 7,554 | 7,352 | 7,400 | -290 | -3.8% | 1,888,500 |
| 2024/04/15 | 7,600 | 7,690 | 7,518 | 7,690 | -26 | -0.3% | 1,041,300 |
| 2024/04/12 | 7,932 | 8,018 | 7,683 | 7,716 | +80 | +1% | 2,083,800 |
| 2024/04/11 | 7,514 | 7,663 | 7,491 | 7,636 | +23 | +0.3% | 979,600 |
| 2024/04/10 | 7,675 | 7,708 | 7,593 | 7,613 | -96 | -1.2% | 1,085,300 |
| 2024/04/09 | 7,628 | 7,709 | 7,595 | 7,709 | +109 | +1.4% | 1,033,800 |
| 2024/04/08 | 7,458 | 7,610 | 7,457 | 7,600 | +183 | +2.5% | 998,100 |
| 2024/04/05 | 7,460 | 7,507 | 7,389 | 7,417 | -198 | -2.6% | 1,337,500 |
| 2024/04/04 | 7,630 | 7,809 | 7,600 | 7,615 | +173 | +2.3% | 1,822,600 |
| 2024/04/03 | 7,474 | 7,575 | 7,380 | 7,442 | -8 | -0.1% | 1,490,700 |
| 2024/04/02 | 7,401 | 7,525 | 7,356 | 7,450 | +33 | +0.4% | 1,475,500 |
| 2024/04/01 | 7,549 | 7,677 | 7,414 | 7,417 | -64 | -0.9% | 1,525,800 |
| 2024/03/29 | 7,418 | 7,549 | 7,418 | 7,481 | +89 | +1.2% | 2,650,100 |
| 2024/03/28 | 7,500 | 7,500 | 7,311 | 7,392 | -236 | -3.1% | 2,369,500 |
| 2024/03/27 | 7,428 | 7,677 | 7,390 | 7,628 | +211 | +2.8% | 2,198,900 |
| 2024/03/26 | 7,400 | 7,468 | 7,335 | 7,417 | -9 | -0.1% | 1,761,200 |
| 2024/03/25 | 7,511 | 7,516 | 7,426 | 7,426 | -114 | -1.5% | 1,466,000 |
| 2024/03/22 | 7,508 | 7,612 | 7,508 | 7,540 | +32 | +0.4% | 2,056,500 |
| 2024/03/21 | 7,602 | 7,639 | 7,455 | 7,508 | ±0 | ±0% | 2,345,700 |
| 2024/03/19 | 7,454 | 7,508 | 7,386 | 7,508 | ±0 | ±0% | 1,489,400 |
| 2024/03/18 | 7,515 | 7,580 | 7,465 | 7,508 | +72 | +1% | 1,734,300 |
| 2024/03/15 | 7,362 | 7,443 | 7,330 | 7,436 | -21 | -0.3% | 1,646,400 |
| 2024/03/14 | 7,449 | 7,473 | 7,281 | 7,457 | +29 | +0.4% | 1,769,300 |
| 2024/03/13 | 7,580 | 7,662 | 7,349 | 7,428 | -102 | -1.4% | 2,035,900 |
| 2024/03/12 | 7,430 | 7,582 | 7,364 | 7,530 | +81 | +1.1% | 1,779,100 |
| 2024/03/11 | 7,500 | 7,529 | 7,393 | 7,449 | -235 | -3.1% | 2,398,300 |
| 2024/03/08 | 7,575 | 7,684 | 7,562 | 7,684 | +85 | +1.1% | 3,923,500 |
| 2024/03/07 | 8,000 | 8,065 | 7,516 | 7,599 | -308 | -3.9% | 3,257,900 |
| 2024/03/06 | 8,099 | 8,111 | 7,900 | 7,907 | -291 | -3.5% | 2,261,900 |
| 2024/03/05 | 8,041 | 8,228 | 8,021 | 8,198 | +104 | +1.3% | 2,060,600 |
| 2024/03/04 | 8,094 | 8,165 | 8,012 | 8,094 | +136 | +1.7% | 2,227,300 |
| 2024/03/01 | 7,833 | 8,030 | 7,788 | 7,958 | +172 | +2.2% | 1,940,600 |
| 2024/02/29 | 7,691 | 7,810 | 7,622 | 7,786 | +58 | +0.8% | 1,948,100 |
| 2024/02/28 | 7,800 | 7,840 | 7,695 | 7,728 | -54 | -0.7% | 1,201,500 |
| 2024/02/27 | 7,812 | 7,824 | 7,646 | 7,782 | -104 | -1.3% | 2,046,800 |
| 2024/02/26 | 7,902 | 7,947 | 7,818 | 7,886 | +1 | ±0% | 1,438,200 |
| 2024/02/22 | 7,810 | 7,914 | 7,723 | 7,885 | +172 | +2.2% | 1,813,400 |
| 2024/02/21 | 7,700 | 7,800 | 7,650 | 7,713 | -83 | -1.1% | 1,650,300 |
| 2024/02/20 | 7,742 | 7,954 | 7,726 | 7,796 | +17 | +0.2% | 1,344,000 |
| 2024/02/19 | 7,790 | 7,818 | 7,709 | 7,779 | -59 | -0.8% | 1,085,900 |
| 2024/02/16 | 7,900 | 8,013 | 7,830 | 7,838 | +13 | +0.2% | 1,878,900 |
| 2024/02/15 | 7,950 | 7,983 | 7,746 | 7,825 | -4 | -0.1% | 1,658,400 |
| 2024/02/14 | 7,873 | 7,915 | 7,770 | 7,829 | -127 | -1.6% | 1,405,500 |
| 2024/02/13 | 7,791 | 7,993 | 7,780 | 7,956 | +161 | +2.1% | 1,362,400 |
| 2024/02/09 | 7,900 | 7,900 | 7,780 | 7,795 | -31 | -0.4% | 2,045,200 |
251～
300
件表示中 / 3692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 | 154,700円 | -3.9% | -18.8% | 1.94% | 21.75倍 | 1.63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 | 173,300円 | +5.3% | +26.2% | 1.62% | 12.46倍 | 1.23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 | 261,800円 | -0.3% | +14.2% | 1.62% | 15.01倍 | 1.75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 | 170,400円 | -0.2% | -58.1% | 2.93% | 120.00倍 | 0.75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 | 267,300円 | +10.5% | +10.6% | 1.12% | 30.31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
