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 |
|---|---|---|---|---|---|---|---|
| 2012/01/24 | 3,610 | 3,640 | 3,580 | 3,595 | +5 | +0.1% | 995,000 |
| 2012/01/23 | 3,650 | 3,705 | 3,570 | 3,590 | -55 | -1.5% | 2,051,000 |
| 2012/01/20 | 3,600 | 3,695 | 3,590 | 3,645 | +115 | +3.3% | 2,444,000 |
| 2012/01/19 | 3,400 | 3,555 | 3,400 | 3,530 | +155 | +4.6% | 2,128,300 |
| 2012/01/18 | 3,265 | 3,400 | 3,255 | 3,375 | +115 | +3.5% | 1,679,400 |
| 2012/01/17 | 3,300 | 3,300 | 3,225 | 3,260 | -5 | -0.2% | 1,145,600 |
| 2012/01/16 | 3,275 | 3,285 | 3,230 | 3,265 | -55 | -1.7% | 923,200 |
| 2012/01/13 | 3,350 | 3,360 | 3,300 | 3,320 | +15 | +0.5% | 1,944,000 |
| 2012/01/12 | 3,285 | 3,330 | 3,275 | 3,305 | +25 | +0.8% | 1,405,200 |
| 2012/01/11 | 3,295 | 3,320 | 3,250 | 3,280 | ±0 | ±0% | 1,163,900 |
| 2012/01/10 | 3,245 | 3,300 | 3,205 | 3,280 | +40 | +1.2% | 1,273,900 |
| 2012/01/06 | 3,270 | 3,325 | 3,205 | 3,240 | -25 | -0.8% | 1,313,800 |
| 2012/01/05 | 3,370 | 3,370 | 3,235 | 3,265 | -120 | -3.5% | 2,396,700 |
| 2012/01/04 | 3,465 | 3,465 | 3,370 | 3,385 | -25 | -0.7% | 1,200,400 |
| 2011/12/30 | 3,400 | 3,445 | 3,385 | 3,410 | +25 | +0.7% | 630,800 |
| 2011/12/29 | 3,375 | 3,385 | 3,320 | 3,385 | ±0 | ±0% | 936,500 |
| 2011/12/28 | 3,410 | 3,440 | 3,385 | 3,385 | -20 | -0.6% | 884,300 |
| 2011/12/27 | 3,385 | 3,430 | 3,380 | 3,405 | -15 | -0.4% | 480,400 |
| 2011/12/26 | 3,400 | 3,440 | 3,370 | 3,420 | +75 | +2.2% | 871,600 |
| 2011/12/22 | 3,420 | 3,420 | 3,335 | 3,345 | -95 | -2.8% | 1,016,100 |
| 2011/12/21 | 3,410 | 3,465 | 3,400 | 3,440 | +85 | +2.5% | 1,241,100 |
| 2011/12/20 | 3,360 | 3,420 | 3,350 | 3,355 | ±0 | ±0% | 1,022,000 |
| 2011/12/19 | 3,345 | 3,375 | 3,310 | 3,355 | +10 | +0.3% | 1,348,000 |
| 2011/12/16 | 3,350 | 3,395 | 3,330 | 3,345 | +10 | +0.3% | 1,887,200 |
| 2011/12/15 | 3,435 | 3,450 | 3,335 | 3,335 | -155 | -4.4% | 2,191,500 |
| 2011/12/14 | 3,470 | 3,535 | 3,460 | 3,490 | -35 | -1% | 1,220,400 |
| 2011/12/13 | 3,500 | 3,550 | 3,490 | 3,525 | -80 | -2.2% | 1,373,100 |
| 2011/12/12 | 3,595 | 3,655 | 3,590 | 3,605 | +65 | +1.8% | 1,156,300 |
| 2011/12/09 | 3,515 | 3,570 | 3,490 | 3,540 | -60 | -1.7% | 4,738,400 |
| 2011/12/08 | 3,620 | 3,640 | 3,560 | 3,600 | -50 | -1.4% | 1,484,900 |
| 2011/12/07 | 3,595 | 3,685 | 3,575 | 3,650 | +110 | +3.1% | 2,569,800 |
| 2011/12/06 | 3,625 | 3,655 | 3,530 | 3,540 | -125 | -3.4% | 3,141,400 |
| 2011/12/05 | 3,755 | 3,770 | 3,635 | 3,665 | -150 | -3.9% | 3,187,900 |
| 2011/12/02 | 3,800 | 3,820 | 3,695 | 3,815 | ±0 | ±0% | 2,365,800 |
| 2011/12/01 | 3,930 | 3,950 | 3,800 | 3,815 | -10 | -0.3% | 2,449,400 |
| 2011/11/30 | 3,840 | 3,880 | 3,805 | 3,825 | -60 | -1.5% | 2,056,900 |
| 2011/11/29 | 3,820 | 3,905 | 3,805 | 3,885 | +115 | +3.1% | 2,290,000 |
| 2011/11/28 | 3,675 | 3,840 | 3,670 | 3,770 | +185 | +5.2% | 2,536,800 |
| 2011/11/25 | 3,665 | 3,700 | 3,570 | 3,585 | -40 | -1.1% | 1,929,800 |
| 2011/11/24 | 3,710 | 3,760 | 3,560 | 3,625 | -30 | -0.8% | 3,213,300 |
| 2011/11/22 | 3,595 | 3,730 | 3,580 | 3,655 | +30 | +0.8% | 2,234,200 |
| 2011/11/21 | 3,600 | 3,650 | 3,540 | 3,625 | -35 | -1% | 2,204,000 |
| 2011/11/18 | 3,535 | 3,695 | 3,500 | 3,660 | +125 | +3.5% | 4,307,000 |
| 2011/11/17 | 3,460 | 3,555 | 3,380 | 3,535 | +285 | +8.8% | 5,653,700 |
| 2011/11/16 | 3,310 | 3,350 | 3,240 | 3,250 | -70 | -2.1% | 1,117,000 |
| 2011/11/15 | 3,320 | 3,380 | 3,305 | 3,320 | -60 | -1.8% | 752,300 |
| 2011/11/14 | 3,370 | 3,405 | 3,340 | 3,380 | +80 | +2.4% | 1,164,300 |
| 2011/11/11 | 3,285 | 3,325 | 3,210 | 3,300 | +45 | +1.4% | 1,930,600 |
| 2011/11/10 | 3,270 | 3,290 | 3,225 | 3,255 | -130 | -3.8% | 1,663,800 |
| 2011/11/09 | 3,470 | 3,480 | 3,335 | 3,385 | -35 | -1% | 1,436,400 |
3251～
3300
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
