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 |
|---|---|---|---|---|---|---|---|
| 2012/08/14 | 3,435 | 3,480 | 3,415 | 3,440 | +10 | +0.3% | 1,436,900 |
| 2012/08/13 | 3,365 | 3,450 | 3,360 | 3,430 | +65 | +1.9% | 1,391,300 |
| 2012/08/10 | 3,360 | 3,430 | 3,325 | 3,365 | -15 | -0.4% | 1,472,200 |
| 2012/08/09 | 3,305 | 3,390 | 3,300 | 3,380 | +55 | +1.7% | 2,005,500 |
| 2012/08/08 | 3,325 | 3,385 | 3,305 | 3,325 | +25 | +0.8% | 2,655,300 |
| 2012/08/07 | 3,260 | 3,310 | 3,245 | 3,300 | -10 | -0.3% | 1,504,800 |
| 2012/08/06 | 3,300 | 3,330 | 3,270 | 3,310 | +65 | +2% | 2,170,200 |
| 2012/08/03 | 3,210 | 3,260 | 3,195 | 3,245 | -35 | -1.1% | 2,248,400 |
| 2012/08/02 | 3,125 | 3,310 | 3,120 | 3,280 | +165 | +5.3% | 4,222,900 |
| 2012/08/01 | 2,930 | 3,205 | 2,930 | 3,115 | +115 | +3.8% | 3,374,900 |
| 2012/07/31 | 2,850 | 3,040 | 2,770 | 3,000 | +64 | +2.2% | 2,442,800 |
| 2012/07/30 | 3,015 | 3,030 | 2,918 | 2,936 | +16 | +0.5% | 1,903,500 |
| 2012/07/27 | 3,000 | 3,015 | 2,875 | 2,920 | +100 | +3.5% | 2,612,000 |
| 2012/07/26 | 2,812 | 2,847 | 2,764 | 2,820 | +82 | +3% | 2,656,300 |
| 2012/07/25 | 2,777 | 2,778 | 2,719 | 2,738 | -63 | -2.2% | 2,225,000 |
| 2012/07/24 | 2,815 | 2,851 | 2,784 | 2,801 | -40 | -1.4% | 2,300,000 |
| 2012/07/23 | 2,879 | 2,906 | 2,818 | 2,841 | -35 | -1.2% | 2,368,200 |
| 2012/07/20 | 2,875 | 2,939 | 2,864 | 2,876 | -22 | -0.8% | 2,717,800 |
| 2012/07/19 | 2,949 | 2,954 | 2,894 | 2,898 | -1 | ±0% | 3,068,800 |
| 2012/07/18 | 2,933 | 2,935 | 2,879 | 2,899 | -2 | -0.1% | 2,984,300 |
| 2012/07/17 | 3,040 | 3,045 | 2,891 | 2,901 | -139 | -4.6% | 4,895,000 |
| 2012/07/13 | 3,100 | 3,135 | 3,020 | 3,040 | -80 | -2.6% | 2,872,300 |
| 2012/07/12 | 3,200 | 3,215 | 3,100 | 3,120 | -75 | -2.3% | 2,049,300 |
| 2012/07/11 | 3,165 | 3,195 | 3,160 | 3,195 | ±0 | ±0% | 2,079,500 |
| 2012/07/10 | 3,210 | 3,255 | 3,185 | 3,195 | ±0 | ±0% | 2,132,400 |
| 2012/07/09 | 3,205 | 3,240 | 3,160 | 3,195 | -10 | -0.3% | 2,674,600 |
| 2012/07/06 | 3,125 | 3,210 | 3,120 | 3,205 | -60 | -1.8% | 3,773,600 |
| 2012/07/05 | 3,140 | 3,275 | 3,125 | 3,265 | +110 | +3.5% | 3,143,600 |
| 2012/07/04 | 3,240 | 3,240 | 3,140 | 3,155 | -75 | -2.3% | 2,630,200 |
| 2012/07/03 | 3,250 | 3,295 | 3,220 | 3,230 | -20 | -0.6% | 1,361,600 |
| 2012/07/02 | 3,305 | 3,310 | 3,225 | 3,250 | +50 | +1.6% | 2,680,400 |
| 2012/06/29 | 3,165 | 3,220 | 3,055 | 3,200 | -35 | -1.1% | 5,456,400 |
| 2012/06/28 | 3,310 | 3,320 | 3,195 | 3,235 | -15 | -0.5% | 2,468,500 |
| 2012/06/27 | 3,310 | 3,320 | 3,215 | 3,250 | -40 | -1.2% | 2,504,000 |
| 2012/06/26 | 3,315 | 3,325 | 3,235 | 3,290 | -95 | -2.8% | 3,876,800 |
| 2012/06/25 | 3,520 | 3,530 | 3,355 | 3,385 | -145 | -4.1% | 2,642,300 |
| 2012/06/22 | 3,495 | 3,545 | 3,450 | 3,530 | -35 | -1% | 1,990,500 |
| 2012/06/21 | 3,650 | 3,655 | 3,550 | 3,565 | -80 | -2.2% | 2,169,100 |
| 2012/06/20 | 3,680 | 3,685 | 3,565 | 3,645 | -20 | -0.5% | 2,024,200 |
| 2012/06/19 | 3,755 | 3,770 | 3,650 | 3,665 | -110 | -2.9% | 1,637,900 |
| 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 |
3151～
3200
件表示中 / 3734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 | 163,200円 | -3.9% | -18.8% | 1.84% | 22.94倍 | 1.72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 | 190,200円 | +5.3% | +26.2% | 1.47% | 13.67倍 | 1.35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 | 272,000円 | -0.3% | +14.2% | 1.56% | 15.59倍 | 1.81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 | 169,800円 | -5.7% | +49.3% | 2.94% | 33.93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 |
| レーザーテク | 1,889,000円 | +12.4% | +26.8% | 1.52% | 23.02倍 | 9.48倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム
