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 |
|---|---|---|---|---|---|---|---|
| 2012/04/04 | 4,740 | 4,755 | 4,590 | 4,590 | -140 | -3% | 1,545,600 |
| 2012/04/03 | 4,760 | 4,785 | 4,715 | 4,730 | -70 | -1.5% | 849,000 |
| 2012/04/02 | 4,745 | 4,840 | 4,740 | 4,800 | +110 | +2.3% | 1,579,700 |
| 2012/03/30 | 4,700 | 4,730 | 4,650 | 4,690 | -30 | -0.6% | 1,000,800 |
| 2012/03/29 | 4,750 | 4,760 | 4,680 | 4,720 | -85 | -1.8% | 1,130,800 |
| 2012/03/28 | 4,755 | 4,835 | 4,740 | 4,805 | +45 | +0.9% | 1,191,300 |
| 2012/03/27 | 4,760 | 4,775 | 4,720 | 4,760 | +125 | +2.7% | 1,342,800 |
| 2012/03/26 | 4,630 | 4,705 | 4,625 | 4,635 | +50 | +1.1% | 1,385,100 |
| 2012/03/23 | 4,575 | 4,590 | 4,520 | 4,585 | -60 | -1.3% | 1,088,000 |
| 2012/03/22 | 4,565 | 4,655 | 4,555 | 4,645 | +50 | +1.1% | 1,250,800 |
| 2012/03/21 | 4,630 | 4,675 | 4,570 | 4,595 | -40 | -0.9% | 1,318,500 |
| 2012/03/19 | 4,675 | 4,695 | 4,620 | 4,635 | +15 | +0.3% | 1,115,600 |
| 2012/03/16 | 4,530 | 4,635 | 4,525 | 4,620 | +90 | +2% | 1,385,900 |
| 2012/03/15 | 4,555 | 4,585 | 4,470 | 4,530 | +25 | +0.6% | 1,794,300 |
| 2012/03/14 | 4,405 | 4,550 | 4,400 | 4,505 | +220 | +5.1% | 2,638,900 |
| 2012/03/13 | 4,325 | 4,380 | 4,260 | 4,285 | ±0 | ±0% | 1,699,000 |
| 2012/03/12 | 4,375 | 4,385 | 4,280 | 4,285 | -25 | -0.6% | 1,141,300 |
| 2012/03/09 | 4,300 | 4,355 | 4,265 | 4,310 | +95 | +2.3% | 3,971,100 |
| 2012/03/08 | 4,125 | 4,225 | 4,125 | 4,215 | +115 | +2.8% | 1,550,300 |
| 2012/03/07 | 3,980 | 4,115 | 3,980 | 4,100 | +5 | +0.1% | 1,996,100 |
| 2012/03/06 | 4,180 | 4,225 | 4,090 | 4,095 | -95 | -2.3% | 1,960,400 |
| 2012/03/05 | 4,355 | 4,355 | 4,170 | 4,190 | -160 | -3.7% | 2,281,000 |
| 2012/03/02 | 4,345 | 4,385 | 4,280 | 4,350 | +85 | +2% | 1,778,200 |
| 2012/03/01 | 4,350 | 4,485 | 4,250 | 4,265 | +25 | +0.6% | 4,261,600 |
| 2012/02/29 | 4,250 | 4,320 | 4,225 | 4,240 | +30 | +0.7% | 1,859,700 |
| 2012/02/28 | 4,135 | 4,220 | 4,080 | 4,210 | +30 | +0.7% | 1,322,100 |
| 2012/02/27 | 4,280 | 4,325 | 4,180 | 4,180 | -5 | -0.1% | 1,631,000 |
| 2012/02/24 | 4,160 | 4,210 | 4,125 | 4,185 | +40 | +1% | 1,681,300 |
| 2012/02/23 | 4,120 | 4,160 | 4,075 | 4,145 | +15 | +0.4% | 1,450,600 |
| 2012/02/22 | 4,105 | 4,140 | 4,045 | 4,130 | +25 | +0.6% | 1,450,300 |
| 2012/02/21 | 4,020 | 4,165 | 4,015 | 4,105 | +30 | +0.7% | 1,487,300 |
| 2012/02/20 | 4,130 | 4,140 | 4,055 | 4,075 | +15 | +0.4% | 971,900 |
| 2012/02/17 | 4,150 | 4,195 | 4,055 | 4,060 | +35 | +0.9% | 2,426,300 |
| 2012/02/16 | 3,955 | 4,030 | 3,935 | 4,025 | +35 | +0.9% | 1,547,300 |
| 2012/02/15 | 3,845 | 4,055 | 3,840 | 3,990 | +170 | +4.5% | 2,623,200 |
| 2012/02/14 | 3,740 | 3,850 | 3,735 | 3,820 | +75 | +2% | 1,401,300 |
| 2012/02/13 | 3,705 | 3,755 | 3,685 | 3,745 | +10 | +0.3% | 701,700 |
| 2012/02/10 | 3,800 | 3,800 | 3,715 | 3,735 | -65 | -1.7% | 1,482,600 |
| 2012/02/09 | 3,790 | 3,820 | 3,750 | 3,800 | +15 | +0.4% | 1,194,100 |
| 2012/02/08 | 3,735 | 3,790 | 3,695 | 3,785 | +105 | +2.9% | 1,314,900 |
| 2012/02/07 | 3,710 | 3,725 | 3,660 | 3,680 | -60 | -1.6% | 1,415,100 |
| 2012/02/06 | 3,760 | 3,780 | 3,705 | 3,740 | +20 | +0.5% | 1,255,500 |
| 2012/02/03 | 3,645 | 3,750 | 3,645 | 3,720 | +10 | +0.3% | 1,581,800 |
| 2012/02/02 | 3,650 | 3,725 | 3,585 | 3,710 | +125 | +3.5% | 2,344,500 |
| 2012/02/01 | 3,505 | 3,630 | 3,490 | 3,585 | -50 | -1.4% | 2,531,200 |
| 2012/01/31 | 3,685 | 3,685 | 3,615 | 3,635 | -50 | -1.4% | 1,538,800 |
| 2012/01/30 | 3,590 | 3,690 | 3,580 | 3,685 | +45 | +1.2% | 1,323,100 |
| 2012/01/27 | 3,680 | 3,680 | 3,600 | 3,640 | -30 | -0.8% | 1,337,100 |
| 2012/01/26 | 3,720 | 3,735 | 3,635 | 3,670 | -20 | -0.5% | 1,233,900 |
| 2012/01/25 | 3,670 | 3,710 | 3,655 | 3,690 | +95 | +2.6% | 1,756,500 |
3201～
3250
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
