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 |
|---|---|---|---|---|---|---|---|
| 2012/06/18 | 3,785 | 3,825 | 3,760 | 3,775 | +130 | +3.6% | 1,483,800 |
| 2012/06/15 | 3,690 | 3,705 | 3,625 | 3,645 | -15 | -0.4% | 978,600 |
| 2012/06/14 | 3,600 | 3,690 | 3,600 | 3,660 | +10 | +0.3% | 1,226,900 |
| 2012/06/13 | 3,660 | 3,695 | 3,630 | 3,650 | +5 | +0.1% | 1,033,300 |
| 2012/06/12 | 3,550 | 3,680 | 3,530 | 3,645 | +5 | +0.1% | 1,586,000 |
| 2012/06/11 | 3,575 | 3,690 | 3,565 | 3,640 | +165 | +4.7% | 1,910,300 |
| 2012/06/08 | 3,530 | 3,540 | 3,450 | 3,475 | -85 | -2.4% | 3,240,500 |
| 2012/06/07 | 3,610 | 3,625 | 3,530 | 3,560 | +60 | +1.7% | 1,965,100 |
| 2012/06/06 | 3,360 | 3,500 | 3,325 | 3,500 | +175 | +5.3% | 2,664,800 |
| 2012/06/05 | 3,225 | 3,335 | 3,225 | 3,325 | +140 | +4.4% | 1,631,200 |
| 2012/06/04 | 3,155 | 3,220 | 3,115 | 3,185 | -100 | -3% | 1,919,700 |
| 2012/06/01 | 3,330 | 3,370 | 3,275 | 3,285 | -110 | -3.2% | 1,379,400 |
| 2012/05/31 | 3,360 | 3,395 | 3,270 | 3,395 | -35 | -1% | 1,853,500 |
| 2012/05/30 | 3,465 | 3,480 | 3,370 | 3,430 | -55 | -1.6% | 1,480,600 |
| 2012/05/29 | 3,405 | 3,500 | 3,370 | 3,485 | +60 | +1.8% | 1,320,500 |
| 2012/05/28 | 3,445 | 3,445 | 3,380 | 3,425 | -5 | -0.1% | 1,078,500 |
| 2012/05/25 | 3,490 | 3,490 | 3,415 | 3,430 | +10 | +0.3% | 1,774,700 |
| 2012/05/24 | 3,495 | 3,515 | 3,355 | 3,420 | -70 | -2% | 3,057,300 |
| 2012/05/23 | 3,630 | 3,630 | 3,470 | 3,490 | -180 | -4.9% | 3,647,900 |
| 2012/05/22 | 3,665 | 3,685 | 3,625 | 3,670 | +60 | +1.7% | 1,221,100 |
| 2012/05/21 | 3,640 | 3,670 | 3,570 | 3,610 | -20 | -0.6% | 1,229,600 |
| 2012/05/18 | 3,735 | 3,745 | 3,620 | 3,630 | -240 | -6.2% | 2,429,800 |
| 2012/05/17 | 3,735 | 3,875 | 3,720 | 3,870 | +160 | +4.3% | 2,151,800 |
| 2012/05/16 | 3,695 | 3,775 | 3,665 | 3,710 | -15 | -0.4% | 1,875,300 |
| 2012/05/15 | 3,700 | 3,725 | 3,650 | 3,725 | +5 | +0.1% | 1,667,300 |
| 2012/05/14 | 3,700 | 3,750 | 3,675 | 3,720 | +30 | +0.8% | 1,244,900 |
| 2012/05/11 | 3,740 | 3,780 | 3,675 | 3,690 | -50 | -1.3% | 1,621,800 |
| 2012/05/10 | 3,715 | 3,790 | 3,700 | 3,740 | +20 | +0.5% | 1,363,900 |
| 2012/05/09 | 3,770 | 3,790 | 3,705 | 3,720 | -100 | -2.6% | 1,397,900 |
| 2012/05/08 | 3,865 | 3,895 | 3,800 | 3,820 | +65 | +1.7% | 1,543,800 |
| 2012/05/07 | 3,805 | 3,855 | 3,740 | 3,755 | -190 | -4.8% | 2,556,500 |
| 2012/05/02 | 3,950 | 3,980 | 3,845 | 3,945 | +5 | +0.1% | 2,311,200 |
| 2012/05/01 | 4,150 | 4,150 | 3,920 | 3,940 | -280 | -6.6% | 3,092,500 |
| 2012/04/27 | 4,300 | 4,310 | 4,115 | 4,220 | -110 | -2.5% | 2,541,400 |
| 2012/04/26 | 4,340 | 4,380 | 4,310 | 4,330 | +25 | +0.6% | 915,900 |
| 2012/04/25 | 4,340 | 4,360 | 4,290 | 4,305 | +35 | +0.8% | 1,201,600 |
| 2012/04/24 | 4,250 | 4,300 | 4,220 | 4,270 | -35 | -0.8% | 1,059,700 |
| 2012/04/23 | 4,335 | 4,385 | 4,295 | 4,305 | +20 | +0.5% | 1,088,100 |
| 2012/04/20 | 4,270 | 4,295 | 4,205 | 4,285 | +25 | +0.6% | 1,091,600 |
| 2012/04/19 | 4,300 | 4,325 | 4,220 | 4,260 | -45 | -1% | 2,245,800 |
| 2012/04/18 | 4,325 | 4,345 | 4,295 | 4,305 | +155 | +3.7% | 1,728,100 |
| 2012/04/17 | 4,170 | 4,240 | 4,125 | 4,150 | -15 | -0.4% | 1,304,000 |
| 2012/04/16 | 4,235 | 4,260 | 4,150 | 4,165 | -155 | -3.6% | 1,371,000 |
| 2012/04/13 | 4,265 | 4,415 | 4,255 | 4,320 | +70 | +1.6% | 3,515,000 |
| 2012/04/12 | 4,315 | 4,340 | 4,220 | 4,250 | -20 | -0.5% | 1,629,700 |
| 2012/04/11 | 4,240 | 4,275 | 4,200 | 4,270 | -70 | -1.6% | 2,111,900 |
| 2012/04/10 | 4,405 | 4,460 | 4,320 | 4,340 | -25 | -0.6% | 1,172,400 |
| 2012/04/09 | 4,310 | 4,395 | 4,270 | 4,365 | -75 | -1.7% | 1,437,600 |
| 2012/04/06 | 4,500 | 4,500 | 4,410 | 4,440 | -95 | -2.1% | 1,615,800 |
| 2012/04/05 | 4,500 | 4,565 | 4,465 | 4,535 | -55 | -1.2% | 1,980,300 |
3151～
3200
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 | 153,200円 | -3.9% | -18.8% | 1.96% | 21.53倍 | 1.62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 | 171,200円 | +5.3% | +26.2% | 1.64% | 12.31倍 | 1.21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 | 258,000円 | -0.3% | +14.2% | 1.65% | 14.79倍 | 1.72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 | 169,200円 | -0.2% | -58.1% | 2.96% | 119.15倍 | 0.74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 | 263,400円 | +10.5% | +10.6% | 1.14% | 29.86倍 | 3.73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
