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 |
|---|---|---|---|---|---|---|---|
| 2013/02/28 | 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 |
| 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 |
3051～
3100
件表示中 / 3766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 | 192,400円 | -3.9% | -18.8% | 1.56% | 27.04倍 | 2.03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 |
| 村田製 | 238,100円 | -5.9% | -24.4% | 2.52% | 24.82倍 | 1.70倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ファナック | 434,600円 | +1.2% | -0.2% | 2.16% | 28.36倍 | 2.35倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| パナソニックＨ | 152,900円 | -7.8% | -15.7% | 2.62% | 11.52倍 | 0.76倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ニデック | 308,100円 | -0.3% | +14.2% | 1.38% | 17.66倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
