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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 7,700 | 7,859 | 7,651 | 7,826 | +227 | +3% | 1,813,700 |
| 2024/02/07 | 7,668 | 7,700 | 7,547 | 7,599 | -126 | -1.6% | 1,494,500 |
| 2024/02/06 | 7,689 | 7,771 | 7,680 | 7,725 | +49 | +0.6% | 1,485,600 |
| 2024/02/05 | 7,886 | 7,924 | 7,627 | 7,676 | -113 | -1.5% | 1,454,600 |
| 2024/02/02 | 7,790 | 7,869 | 7,654 | 7,789 | -61 | -0.8% | 1,813,400 |
| 2024/02/01 | 7,818 | 7,935 | 7,728 | 7,850 | +408 | +5.5% | 2,838,300 |
| 2024/01/31 | 7,241 | 7,460 | 7,211 | 7,442 | +131 | +1.8% | 2,059,500 |
| 2024/01/30 | 7,391 | 7,420 | 7,257 | 7,311 | +13 | +0.2% | 1,180,000 |
| 2024/01/29 | 7,261 | 7,361 | 7,235 | 7,298 | +47 | +0.6% | 1,633,400 |
| 2024/01/26 | 7,301 | 7,304 | 7,190 | 7,251 | -115 | -1.6% | 1,457,600 |
| 2024/01/25 | 7,380 | 7,403 | 7,276 | 7,366 | -29 | -0.4% | 1,480,700 |
| 2024/01/24 | 7,427 | 7,466 | 7,352 | 7,395 | -63 | -0.8% | 1,072,800 |
| 2024/01/23 | 7,511 | 7,610 | 7,446 | 7,458 | -18 | -0.2% | 1,485,200 |
| 2024/01/22 | 7,491 | 7,539 | 7,402 | 7,476 | +129 | +1.8% | 1,533,500 |
| 2024/01/19 | 7,362 | 7,412 | 7,282 | 7,347 | +126 | +1.7% | 1,439,600 |
| 2024/01/18 | 7,110 | 7,297 | 7,100 | 7,221 | +161 | +2.3% | 2,024,000 |
| 2024/01/17 | 7,400 | 7,440 | 7,060 | 7,060 | -72 | -1% | 2,557,200 |
| 2024/01/16 | 7,152 | 7,204 | 7,095 | 7,132 | -50 | -0.7% | 1,366,300 |
| 2024/01/15 | 7,069 | 7,199 | 7,002 | 7,182 | +114 | +1.6% | 1,450,100 |
| 2024/01/12 | 7,050 | 7,109 | 6,953 | 7,068 | +220 | +3.2% | 3,760,600 |
| 2024/01/11 | 6,850 | 6,945 | 6,838 | 6,848 | +90 | +1.3% | 2,108,700 |
| 2024/01/10 | 6,543 | 6,775 | 6,531 | 6,758 | +291 | +4.5% | 1,861,100 |
| 2024/01/09 | 6,669 | 6,675 | 6,386 | 6,467 | -21 | -0.3% | 2,710,900 |
| 2024/01/05 | 6,540 | 6,559 | 6,488 | 6,488 | -68 | -1% | 1,734,400 |
| 2024/01/04 | 6,570 | 6,595 | 6,410 | 6,556 | -161 | -2.4% | 2,136,400 |
| 2023/12/29 | 6,700 | 6,767 | 6,673 | 6,717 | +10 | +0.1% | 1,299,900 |
| 2023/12/28 | 6,694 | 6,748 | 6,692 | 6,707 | -72 | -1.1% | 887,600 |
| 2023/12/27 | 6,777 | 6,805 | 6,740 | 6,779 | +71 | +1.1% | 1,248,300 |
| 2023/12/26 | 6,690 | 6,714 | 6,659 | 6,708 | +50 | +0.8% | 630,900 |
| 2023/12/25 | 6,743 | 6,750 | 6,658 | 6,658 | -49 | -0.7% | 529,000 |
| 2023/12/22 | 6,733 | 6,743 | 6,633 | 6,707 | -3 | ±0% | 1,204,500 |
| 2023/12/21 | 6,709 | 6,767 | 6,683 | 6,710 | -95 | -1.4% | 1,477,900 |
| 2023/12/20 | 6,735 | 6,868 | 6,731 | 6,805 | +150 | +2.3% | 2,177,000 |
| 2023/12/19 | 6,633 | 6,692 | 6,574 | 6,655 | +44 | +0.7% | 1,206,600 |
| 2023/12/18 | 6,574 | 6,633 | 6,546 | 6,611 | +36 | +0.5% | 1,652,700 |
| 2023/12/15 | 6,480 | 6,648 | 6,474 | 6,575 | +87 | +1.3% | 3,025,500 |
| 2023/12/14 | 6,562 | 6,593 | 6,451 | 6,488 | -174 | -2.6% | 2,624,300 |
| 2023/12/13 | 6,753 | 6,781 | 6,623 | 6,662 | -90 | -1.3% | 2,444,000 |
| 2023/12/12 | 6,730 | 6,760 | 6,697 | 6,752 | +142 | +2.1% | 1,944,500 |
| 2023/12/11 | 6,680 | 6,696 | 6,591 | 6,610 | +88 | +1.3% | 1,542,400 |
| 2023/12/08 | 6,532 | 6,568 | 6,486 | 6,522 | -110 | -1.7% | 3,275,100 |
| 2023/12/07 | 6,610 | 6,670 | 6,576 | 6,632 | -60 | -0.9% | 1,893,000 |
| 2023/12/06 | 6,674 | 6,696 | 6,618 | 6,692 | +72 | +1.1% | 1,667,900 |
| 2023/12/05 | 6,709 | 6,740 | 6,564 | 6,620 | -204 | -3% | 2,487,700 |
| 2023/12/04 | 6,770 | 6,835 | 6,708 | 6,824 | +62 | +0.9% | 1,588,500 |
| 2023/12/01 | 6,820 | 6,824 | 6,722 | 6,762 | -108 | -1.6% | 1,615,500 |
| 2023/11/30 | 6,725 | 6,879 | 6,716 | 6,870 | +149 | +2.2% | 2,197,500 |
| 2023/11/29 | 6,620 | 6,750 | 6,611 | 6,721 | +62 | +0.9% | 1,029,500 |
| 2023/11/28 | 6,724 | 6,765 | 6,603 | 6,659 | -41 | -0.6% | 1,832,300 |
| 2023/11/27 | 6,720 | 6,724 | 6,631 | 6,700 | -36 | -0.5% | 1,628,300 |
301～
350
件表示中 / 3692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 | 173,300円 | +5.3% | +26.2% | 1.62% | 12.46倍 | 1.23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 | 261,800円 | -0.3% | +14.2% | 1.62% | 15.01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 | 170,400円 | -0.2% | -58.1% | 2.93% | 120.00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 | 267,300円 | +10.5% | +10.6% | 1.12% | 30.31倍 | 3.78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
