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 |
|---|---|---|---|---|---|---|---|
| 2011/08/23 | 3,265 | 3,310 | 3,250 | 3,305 | +65 | +2% | 1,742,600 |
| 2011/08/22 | 3,250 | 3,330 | 3,225 | 3,240 | -10 | -0.3% | 1,746,400 |
| 2011/08/19 | 3,200 | 3,305 | 3,185 | 3,250 | -70 | -2.1% | 2,093,900 |
| 2011/08/18 | 3,425 | 3,430 | 3,310 | 3,320 | -140 | -4% | 1,841,000 |
| 2011/08/17 | 3,455 | 3,475 | 3,415 | 3,460 | +15 | +0.4% | 1,481,300 |
| 2011/08/16 | 3,520 | 3,525 | 3,405 | 3,445 | -80 | -2.3% | 3,328,200 |
| 2011/08/15 | 3,575 | 3,580 | 3,515 | 3,525 | +15 | +0.4% | 1,768,800 |
| 2011/08/12 | 3,560 | 3,580 | 3,490 | 3,510 | -20 | -0.6% | 1,628,400 |
| 2011/08/11 | 3,500 | 3,535 | 3,485 | 3,530 | -100 | -2.8% | 1,967,400 |
| 2011/08/10 | 3,620 | 3,680 | 3,605 | 3,630 | +95 | +2.7% | 2,466,100 |
| 2011/08/09 | 3,445 | 3,555 | 3,400 | 3,535 | -25 | -0.7% | 2,425,900 |
| 2011/08/08 | 3,555 | 3,590 | 3,505 | 3,560 | -60 | -1.7% | 1,624,300 |
| 2011/08/05 | 3,535 | 3,640 | 3,510 | 3,620 | -125 | -3.3% | 2,416,300 |
| 2011/08/04 | 3,860 | 3,865 | 3,735 | 3,745 | -115 | -3% | 3,101,800 |
| 2011/08/03 | 3,900 | 3,905 | 3,845 | 3,860 | -80 | -2% | 1,597,000 |
| 2011/08/02 | 3,925 | 3,960 | 3,915 | 3,940 | -45 | -1.1% | 1,331,800 |
| 2011/08/01 | 4,020 | 4,030 | 3,970 | 3,985 | -5 | -0.1% | 1,783,100 |
| 2011/07/29 | 4,020 | 4,050 | 3,890 | 3,990 | -235 | -5.6% | 3,571,900 |
| 2011/07/28 | 4,230 | 4,245 | 4,200 | 4,225 | -45 | -1.1% | 828,400 |
| 2011/07/27 | 4,260 | 4,285 | 4,245 | 4,270 | -35 | -0.8% | 1,070,400 |
| 2011/07/26 | 4,310 | 4,320 | 4,270 | 4,305 | +30 | +0.7% | 655,500 |
| 2011/07/25 | 4,310 | 4,330 | 4,260 | 4,275 | -65 | -1.5% | 976,100 |
| 2011/07/22 | 4,320 | 4,365 | 4,310 | 4,340 | +60 | +1.4% | 1,383,000 |
| 2011/07/21 | 4,350 | 4,350 | 4,260 | 4,280 | -95 | -2.2% | 2,430,100 |
| 2011/07/20 | 4,355 | 4,410 | 4,350 | 4,375 | +130 | +3.1% | 1,294,200 |
| 2011/07/19 | 4,290 | 4,295 | 4,235 | 4,245 | -100 | -2.3% | 1,209,600 |
| 2011/07/15 | 4,350 | 4,390 | 4,325 | 4,345 | -20 | -0.5% | 655,700 |
| 2011/07/14 | 4,325 | 4,415 | 4,290 | 4,365 | +40 | +0.9% | 1,662,800 |
| 2011/07/13 | 4,340 | 4,360 | 4,295 | 4,325 | -30 | -0.7% | 1,046,000 |
| 2011/07/12 | 4,380 | 4,385 | 4,325 | 4,355 | -95 | -2.1% | 1,285,700 |
| 2011/07/11 | 4,470 | 4,505 | 4,450 | 4,450 | -80 | -1.8% | 744,300 |
| 2011/07/08 | 4,565 | 4,565 | 4,525 | 4,530 | +35 | +0.8% | 1,216,800 |
| 2011/07/07 | 4,440 | 4,505 | 4,440 | 4,495 | +35 | +0.8% | 1,264,000 |
| 2011/07/06 | 4,485 | 4,485 | 4,430 | 4,460 | -5 | -0.1% | 941,700 |
| 2011/07/05 | 4,445 | 4,475 | 4,440 | 4,465 | +15 | +0.3% | 617,500 |
| 2011/07/04 | 4,510 | 4,510 | 4,430 | 4,450 | +10 | +0.2% | 918,900 |
| 2011/07/01 | 4,425 | 4,465 | 4,410 | 4,440 | +30 | +0.7% | 880,100 |
| 2011/06/30 | 4,460 | 4,465 | 4,410 | 4,410 | -25 | -0.6% | 1,179,500 |
| 2011/06/29 | 4,455 | 4,465 | 4,415 | 4,435 | +50 | +1.1% | 1,094,500 |
| 2011/06/28 | 4,430 | 4,440 | 4,370 | 4,385 | -15 | -0.3% | 1,448,900 |
| 2011/06/27 | 4,440 | 4,455 | 4,390 | 4,400 | -100 | -2.2% | 1,190,300 |
| 2011/06/24 | 4,445 | 4,515 | 4,440 | 4,500 | +75 | +1.7% | 894,100 |
| 2011/06/23 | 4,425 | 4,460 | 4,400 | 4,425 | -50 | -1.1% | 1,094,400 |
| 2011/06/22 | 4,530 | 4,545 | 4,465 | 4,475 | -10 | -0.2% | 1,702,800 |
| 2011/06/21 | 4,400 | 4,515 | 4,360 | 4,485 | +145 | +3.3% | 2,515,800 |
| 2011/06/20 | 4,380 | 4,395 | 4,320 | 4,340 | -20 | -0.5% | 789,500 |
| 2011/06/17 | 4,355 | 4,425 | 4,340 | 4,360 | +5 | +0.1% | 1,423,600 |
| 2011/06/16 | 4,430 | 4,465 | 4,345 | 4,355 | -115 | -2.6% | 1,501,400 |
| 2011/06/15 | 4,500 | 4,535 | 4,425 | 4,470 | +40 | +0.9% | 1,848,700 |
| 2011/06/14 | 4,335 | 4,450 | 4,330 | 4,430 | +140 | +3.3% | 1,744,900 |
3351～
3400
件表示中 / 3693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 | 154,700円 | -3.9% | -18.8% | 1.94% | 21.75倍 | 1.63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 | 171,500円 | +5.3% | +26.2% | 1.63% | 12.33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 | 262,100円 | -0.3% | +14.2% | 1.62% | 15.03倍 | 1.75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 | 170,100円 | -0.2% | -58.1% | 2.94% | 119.78倍 | 0.75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 | 263,800円 | +10.5% | +10.6% | 1.14% | 29.90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
