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 |
|---|---|---|---|---|---|---|---|
| 2011/03/29 | 4,535 | 4,655 | 4,525 | 4,620 | +5 | +0.1% | 1,747,100 |
| 2011/03/28 | 4,655 | 4,680 | 4,580 | 4,615 | -105 | -2.2% | 1,324,100 |
| 2011/03/25 | 4,755 | 4,765 | 4,670 | 4,720 | +35 | +0.7% | 1,170,700 |
| 2011/03/24 | 4,670 | 4,695 | 4,570 | 4,685 | +45 | +1% | 1,649,100 |
| 2011/03/23 | 4,780 | 4,785 | 4,625 | 4,640 | -200 | -4.1% | 2,649,700 |
| 2011/03/22 | 4,770 | 4,860 | 4,755 | 4,840 | +240 | +5.2% | 3,018,200 |
| 2011/03/18 | 4,520 | 4,765 | 4,515 | 4,600 | +150 | +3.4% | 2,994,100 |
| 2011/03/17 | 4,420 | 4,560 | 4,320 | 4,450 | -165 | -3.6% | 4,271,800 |
| 2011/03/16 | 4,400 | 4,660 | 4,400 | 4,615 | +375 | +8.8% | 4,066,100 |
| 2011/03/15 | 4,730 | 4,745 | 4,225 | 4,240 | -685 | -13.9% | 3,070,400 |
| 2011/03/14 | 4,970 | 5,180 | 4,875 | 4,925 | -425 | -7.9% | 2,511,400 |
| 2011/03/11 | 5,380 | 5,460 | 5,330 | 5,350 | -120 | -2.2% | 3,928,700 |
| 2011/03/10 | 5,480 | 5,520 | 5,430 | 5,470 | -100 | -1.8% | 1,094,300 |
| 2011/03/09 | 5,650 | 5,670 | 5,550 | 5,570 | ±0 | ±0% | 1,123,000 |
| 2011/03/08 | 5,630 | 5,660 | 5,550 | 5,570 | +60 | +1.1% | 1,883,200 |
| 2011/03/07 | 5,510 | 5,590 | 5,470 | 5,510 | -70 | -1.3% | 1,248,100 |
| 2011/03/04 | 5,590 | 5,650 | 5,550 | 5,580 | +120 | +2.2% | 2,141,700 |
| 2011/03/03 | 5,400 | 5,490 | 5,400 | 5,460 | +50 | +0.9% | 1,261,200 |
| 2011/03/02 | 5,440 | 5,460 | 5,400 | 5,410 | -170 | -3% | 1,349,800 |
| 2011/03/01 | 5,550 | 5,600 | 5,530 | 5,580 | +90 | +1.6% | 1,118,500 |
| 2011/02/28 | 5,480 | 5,500 | 5,360 | 5,490 | +30 | +0.5% | 1,155,300 |
| 2011/02/25 | 5,390 | 5,480 | 5,390 | 5,460 | +90 | +1.7% | 1,303,100 |
| 2011/02/24 | 5,460 | 5,520 | 5,360 | 5,370 | -160 | -2.9% | 1,953,200 |
| 2011/02/23 | 5,510 | 5,550 | 5,480 | 5,530 | ±0 | ±0% | 1,291,300 |
| 2011/02/22 | 5,650 | 5,650 | 5,510 | 5,530 | -160 | -2.8% | 1,639,600 |
| 2011/02/21 | 5,820 | 5,840 | 5,670 | 5,690 | -110 | -1.9% | 1,572,100 |
| 2011/02/18 | 5,840 | 5,840 | 5,790 | 5,800 | -70 | -1.2% | 1,132,300 |
| 2011/02/17 | 5,910 | 5,930 | 5,820 | 5,870 | +50 | +0.9% | 1,461,800 |
| 2011/02/16 | 5,680 | 5,840 | 5,630 | 5,820 | +130 | +2.3% | 1,960,200 |
| 2011/02/15 | 5,740 | 5,740 | 5,630 | 5,690 | -50 | -0.9% | 1,474,900 |
| 2011/02/14 | 5,810 | 5,810 | 5,720 | 5,740 | +40 | +0.7% | 1,020,700 |
| 2011/02/10 | 5,810 | 5,830 | 5,690 | 5,700 | -160 | -2.7% | 1,894,900 |
| 2011/02/09 | 5,950 | 5,960 | 5,850 | 5,860 | -50 | -0.8% | 530,800 |
| 2011/02/08 | 5,910 | 5,950 | 5,870 | 5,910 | +50 | +0.9% | 729,800 |
| 2011/02/07 | 6,000 | 6,000 | 5,840 | 5,860 | -50 | -0.8% | 1,652,500 |
| 2011/02/04 | 5,830 | 5,920 | 5,820 | 5,910 | +130 | +2.2% | 1,487,600 |
| 2011/02/03 | 5,730 | 5,800 | 5,720 | 5,780 | +30 | +0.5% | 1,436,500 |
| 2011/02/02 | 5,690 | 5,800 | 5,670 | 5,750 | +190 | +3.4% | 2,178,300 |
| 2011/02/01 | 5,490 | 5,590 | 5,460 | 5,560 | +170 | +3.2% | 2,289,600 |
| 2011/01/31 | 5,420 | 5,440 | 5,390 | 5,390 | -130 | -2.4% | 2,012,900 |
| 2011/01/28 | 5,600 | 5,660 | 5,480 | 5,520 | -100 | -1.8% | 2,226,800 |
| 2011/01/27 | 5,650 | 5,660 | 5,600 | 5,620 | -40 | -0.7% | 1,842,300 |
| 2011/01/26 | 5,700 | 5,740 | 5,640 | 5,660 | -140 | -2.4% | 1,621,400 |
| 2011/01/25 | 5,730 | 5,810 | 5,730 | 5,800 | +140 | +2.5% | 1,491,600 |
| 2011/01/24 | 5,660 | 5,690 | 5,610 | 5,660 | +70 | +1.3% | 1,249,400 |
| 2011/01/21 | 5,750 | 5,750 | 5,560 | 5,590 | -150 | -2.6% | 2,403,700 |
| 2011/01/20 | 5,810 | 5,870 | 5,710 | 5,740 | -160 | -2.7% | 2,137,700 |
| 2011/01/19 | 6,030 | 6,080 | 5,880 | 5,900 | -120 | -2% | 1,921,300 |
| 2011/01/18 | 6,000 | 6,040 | 5,920 | 6,020 | -40 | -0.7% | 1,818,200 |
| 2011/01/17 | 6,070 | 6,110 | 6,030 | 6,060 | ±0 | ±0% | 1,167,400 |
3451～
3500
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
