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 |
|---|---|---|---|---|---|---|---|
| 2013/04/11 | 3,410 | 3,450 | 3,325 | 3,360 | -30 | -0.9% | 2,831,100 |
| 2013/04/10 | 3,285 | 3,450 | 3,270 | 3,390 | +135 | +4.1% | 3,949,600 |
| 2013/04/09 | 3,160 | 3,275 | 3,135 | 3,255 | +135 | +4.3% | 3,645,600 |
| 2013/04/08 | 3,190 | 3,195 | 3,100 | 3,120 | +20 | +0.6% | 2,494,800 |
| 2013/04/05 | 3,280 | 3,315 | 3,095 | 3,100 | -100 | -3.1% | 3,499,700 |
| 2013/04/04 | 3,150 | 3,200 | 3,100 | 3,200 | -5 | -0.2% | 2,278,300 |
| 2013/04/03 | 3,250 | 3,250 | 3,155 | 3,205 | +5 | +0.2% | 1,730,600 |
| 2013/04/02 | 3,260 | 3,265 | 3,145 | 3,200 | -95 | -2.9% | 2,197,700 |
| 2013/04/01 | 3,305 | 3,365 | 3,285 | 3,295 | +25 | +0.8% | 1,994,700 |
| 2013/03/29 | 3,290 | 3,340 | 3,250 | 3,270 | -15 | -0.5% | 1,494,800 |
| 2013/03/28 | 3,315 | 3,325 | 3,270 | 3,285 | -70 | -2.1% | 1,841,800 |
| 2013/03/27 | 3,350 | 3,375 | 3,335 | 3,355 | -10 | -0.3% | 867,000 |
| 2013/03/26 | 3,390 | 3,420 | 3,345 | 3,365 | -60 | -1.8% | 1,365,700 |
| 2013/03/25 | 3,430 | 3,445 | 3,400 | 3,425 | +65 | +1.9% | 2,007,200 |
| 2013/03/22 | 3,380 | 3,405 | 3,335 | 3,360 | -80 | -2.3% | 1,489,800 |
| 2013/03/21 | 3,475 | 3,485 | 3,430 | 3,440 | -5 | -0.1% | 1,519,000 |
| 2013/03/19 | 3,435 | 3,490 | 3,405 | 3,445 | +80 | +2.4% | 2,482,800 |
| 2013/03/18 | 3,470 | 3,470 | 3,340 | 3,365 | -130 | -3.7% | 1,647,800 |
| 2013/03/15 | 3,390 | 3,495 | 3,375 | 3,495 | +105 | +3.1% | 2,096,000 |
| 2013/03/14 | 3,400 | 3,420 | 3,320 | 3,390 | +5 | +0.1% | 1,132,600 |
| 2013/03/13 | 3,380 | 3,435 | 3,350 | 3,385 | -30 | -0.9% | 2,033,500 |
| 2013/03/12 | 3,285 | 3,455 | 3,280 | 3,415 | +175 | +5.4% | 5,075,800 |
| 2013/03/11 | 3,275 | 3,290 | 3,210 | 3,240 | -15 | -0.5% | 2,344,100 |
| 2013/03/08 | 3,240 | 3,290 | 3,235 | 3,255 | +55 | +1.7% | 5,200,900 |
| 2013/03/07 | 3,190 | 3,240 | 3,180 | 3,200 | +5 | +0.2% | 1,410,900 |
| 2013/03/06 | 3,205 | 3,205 | 3,150 | 3,195 | +5 | +0.2% | 1,670,100 |
| 2013/03/05 | 3,185 | 3,240 | 3,165 | 3,190 | +5 | +0.2% | 1,646,300 |
| 2013/03/04 | 3,190 | 3,210 | 3,165 | 3,185 | +10 | +0.3% | 1,025,500 |
| 2013/03/01 | 3,170 | 3,180 | 3,140 | 3,175 | -25 | -0.8% | 1,263,000 |
| 2013/02/28 | 3,185 | 3,210 | 3,165 | 3,200 | +60 | +1.9% | 1,825,500 |
| 2013/02/27 | 3,160 | 3,160 | 3,095 | 3,140 | -25 | -0.8% | 2,309,400 |
| 2013/02/26 | 3,170 | 3,200 | 3,160 | 3,165 | -95 | -2.9% | 2,478,300 |
| 2013/02/25 | 3,200 | 3,275 | 3,195 | 3,260 | +15 | +0.5% | 3,179,600 |
| 2013/02/22 | 3,230 | 3,250 | 3,170 | 3,245 | -30 | -0.9% | 3,008,600 |
| 2013/02/21 | 3,260 | 3,295 | 3,250 | 3,275 | -30 | -0.9% | 1,330,400 |
| 2013/02/20 | 3,340 | 3,350 | 3,285 | 3,305 | +5 | +0.2% | 1,453,500 |
| 2013/02/19 | 3,315 | 3,320 | 3,245 | 3,300 | -40 | -1.2% | 1,825,000 |
| 2013/02/18 | 3,320 | 3,360 | 3,310 | 3,340 | +65 | +2% | 1,585,300 |
| 2013/02/15 | 3,275 | 3,285 | 3,225 | 3,275 | -40 | -1.2% | 1,703,800 |
| 2013/02/14 | 3,280 | 3,370 | 3,270 | 3,315 | +40 | +1.2% | 2,845,800 |
| 2013/02/13 | 3,235 | 3,290 | 3,200 | 3,275 | +45 | +1.4% | 2,304,900 |
| 2013/02/12 | 3,290 | 3,315 | 3,230 | 3,230 | +20 | +0.6% | 1,954,000 |
| 2013/02/08 | 3,200 | 3,260 | 3,195 | 3,210 | -60 | -1.8% | 2,171,100 |
| 2013/02/07 | 3,265 | 3,275 | 3,230 | 3,270 | ±0 | ±0% | 1,790,200 |
| 2013/02/06 | 3,240 | 3,300 | 3,215 | 3,270 | +80 | +2.5% | 3,036,100 |
| 2013/02/05 | 3,140 | 3,250 | 3,140 | 3,190 | +20 | +0.6% | 3,008,200 |
| 2013/02/04 | 3,165 | 3,180 | 3,125 | 3,170 | +15 | +0.5% | 2,691,300 |
| 2013/02/01 | 3,245 | 3,290 | 3,120 | 3,155 | -230 | -6.8% | 5,703,800 |
| 2013/01/31 | 3,315 | 3,405 | 3,275 | 3,385 | +70 | +2.1% | 3,061,700 |
| 2013/01/30 | 3,350 | 3,350 | 3,255 | 3,315 | +35 | +1.1% | 2,041,800 |
2951～
3000
件表示中 / 3695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 | 158,300円 | -3.9% | -18.8% | 1.90% | 22.25倍 | 1.67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 | 181,200円 | +5.3% | +26.2% | 1.55% | 13.02倍 | 1.28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 | 260,900円 | -0.3% | +14.2% | 1.63% | 14.95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 | 173,600円 | -0.2% | -58.1% | 2.88% | 122.25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 | 265,700円 | +10.5% | +10.6% | 1.13% | 30.12倍 | 3.76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
