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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 3,180 | 3,310 | 3,165 | 3,280 | +120 | +3.8% | 3,709,200 |
| 2013/01/28 | 3,160 | 3,190 | 3,140 | 3,160 | +30 | +1% | 2,216,900 |
| 2013/01/25 | 3,220 | 3,225 | 3,080 | 3,130 | -20 | -0.6% | 2,856,800 |
| 2013/01/24 | 3,100 | 3,170 | 3,050 | 3,150 | +30 | +1% | 1,874,600 |
| 2013/01/23 | 3,170 | 3,180 | 3,110 | 3,120 | -135 | -4.1% | 3,392,700 |
| 2013/01/22 | 3,300 | 3,310 | 3,220 | 3,255 | -50 | -1.5% | 2,911,800 |
| 2013/01/21 | 3,395 | 3,400 | 3,300 | 3,305 | -60 | -1.8% | 1,963,600 |
| 2013/01/18 | 3,340 | 3,370 | 3,290 | 3,365 | +125 | +3.9% | 2,731,600 |
| 2013/01/17 | 3,300 | 3,340 | 3,180 | 3,240 | -65 | -2% | 3,132,000 |
| 2013/01/16 | 3,345 | 3,370 | 3,295 | 3,305 | -60 | -1.8% | 2,355,200 |
| 2013/01/15 | 3,435 | 3,435 | 3,310 | 3,365 | -85 | -2.5% | 2,791,000 |
| 2013/01/11 | 3,480 | 3,490 | 3,430 | 3,450 | -10 | -0.3% | 2,859,100 |
| 2013/01/10 | 3,430 | 3,475 | 3,410 | 3,460 | +50 | +1.5% | 2,400,400 |
| 2013/01/09 | 3,250 | 3,420 | 3,245 | 3,410 | +170 | +5.2% | 3,649,000 |
| 2013/01/08 | 3,265 | 3,485 | 3,230 | 3,240 | -20 | -0.6% | 3,015,600 |
| 2013/01/07 | 3,250 | 3,315 | 3,210 | 3,260 | +45 | +1.4% | 2,869,500 |
| 2013/01/04 | 3,230 | 3,245 | 3,195 | 3,215 | +105 | +3.4% | 2,029,600 |
| 2012/12/28 | 3,155 | 3,175 | 3,110 | 3,110 | -20 | -0.6% | 1,667,600 |
| 2012/12/27 | 3,130 | 3,165 | 3,090 | 3,130 | +30 | +1% | 2,432,100 |
| 2012/12/26 | 2,958 | 3,110 | 2,957 | 3,100 | +143 | +4.8% | 1,563,900 |
| 2012/12/25 | 3,030 | 3,040 | 2,941 | 2,957 | -38 | -1.3% | 2,142,400 |
| 2012/12/21 | 3,060 | 3,135 | 2,992 | 2,995 | -105 | -3.4% | 4,136,300 |
| 2012/12/20 | 3,150 | 3,160 | 3,085 | 3,100 | -60 | -1.9% | 2,761,000 |
| 2012/12/19 | 3,165 | 3,180 | 3,090 | 3,160 | +40 | +1.3% | 3,586,500 |
| 2012/12/18 | 3,250 | 3,255 | 3,105 | 3,120 | -170 | -5.2% | 4,150,700 |
| 2012/12/17 | 3,400 | 3,420 | 3,280 | 3,290 | -35 | -1.1% | 2,245,400 |
| 2012/12/14 | 3,325 | 3,340 | 3,225 | 3,325 | ±0 | ±0% | 3,871,300 |
| 2012/12/13 | 3,220 | 3,345 | 3,210 | 3,325 | +175 | +5.6% | 3,753,900 |
| 2012/12/12 | 3,100 | 3,170 | 3,095 | 3,150 | +105 | +3.4% | 1,685,200 |
| 2012/12/11 | 3,010 | 3,060 | 2,997 | 3,045 | +45 | +1.5% | 1,279,700 |
| 2012/12/10 | 3,055 | 3,090 | 2,998 | 3,000 | -95 | -3.1% | 1,589,600 |
| 2012/12/07 | 3,130 | 3,135 | 3,095 | 3,095 | +25 | +0.8% | 1,333,700 |
| 2012/12/06 | 3,120 | 3,135 | 3,070 | 3,070 | -10 | -0.3% | 1,624,500 |
| 2012/12/05 | 3,040 | 3,130 | 3,040 | 3,080 | -5 | -0.2% | 1,967,700 |
| 2012/12/04 | 3,130 | 3,130 | 3,060 | 3,085 | -50 | -1.6% | 1,654,300 |
| 2012/12/03 | 3,215 | 3,220 | 3,120 | 3,135 | -90 | -2.8% | 1,998,400 |
| 2012/11/30 | 3,225 | 3,260 | 3,155 | 3,225 | +20 | +0.6% | 2,039,900 |
| 2012/11/29 | 3,185 | 3,230 | 3,145 | 3,205 | +75 | +2.4% | 2,169,400 |
| 2012/11/28 | 3,200 | 3,235 | 3,125 | 3,130 | -140 | -4.3% | 2,498,500 |
| 2012/11/27 | 3,225 | 3,310 | 3,185 | 3,270 | +15 | +0.5% | 1,929,800 |
| 2012/11/26 | 3,225 | 3,325 | 3,225 | 3,255 | +75 | +2.4% | 2,293,600 |
| 2012/11/22 | 3,165 | 3,190 | 3,155 | 3,180 | +65 | +2.1% | 1,915,300 |
| 2012/11/21 | 3,110 | 3,135 | 3,060 | 3,115 | +30 | +1% | 1,584,800 |
| 2012/11/20 | 3,115 | 3,140 | 3,055 | 3,085 | -30 | -1% | 1,373,400 |
| 2012/11/19 | 3,110 | 3,140 | 3,070 | 3,115 | +35 | +1.1% | 1,858,800 |
| 2012/11/16 | 2,960 | 3,110 | 2,958 | 3,080 | +144 | +4.9% | 2,902,700 |
| 2012/11/15 | 2,815 | 2,944 | 2,792 | 2,936 | +128 | +4.6% | 2,331,100 |
| 2012/11/14 | 2,815 | 2,830 | 2,795 | 2,808 | +8 | +0.3% | 1,339,200 |
| 2012/11/13 | 2,753 | 2,805 | 2,753 | 2,800 | +32 | +1.2% | 1,393,900 |
| 2012/11/12 | 2,800 | 2,812 | 2,765 | 2,768 | -32 | -1.1% | 1,316,200 |
3001～
3050
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
