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 |
|---|---|---|---|---|---|---|---|
| 2011/03/11 | 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 |
| 2011/01/14 | 6,050 | 6,140 | 6,050 | 6,060 | -50 | -0.8% | 1,984,600 |
| 2011/01/13 | 6,100 | 6,120 | 6,050 | 6,110 | +60 | +1% | 872,100 |
| 2011/01/12 | 6,120 | 6,140 | 6,050 | 6,050 | -30 | -0.5% | 1,111,600 |
| 2011/01/11 | 6,040 | 6,140 | 5,990 | 6,080 | +40 | +0.7% | 1,265,600 |
| 2011/01/07 | 5,960 | 6,060 | 5,950 | 6,040 | +30 | +0.5% | 1,073,100 |
| 2011/01/06 | 5,910 | 6,030 | 5,900 | 6,010 | +200 | +3.4% | 1,544,500 |
| 2011/01/05 | 5,720 | 5,830 | 5,700 | 5,810 | +60 | +1% | 855,700 |
| 2011/01/04 | 5,740 | 5,790 | 5,700 | 5,750 | +100 | +1.8% | 838,900 |
| 2010/12/30 | 5,680 | 5,700 | 5,620 | 5,650 | -80 | -1.4% | 782,900 |
| 2010/12/29 | 5,710 | 5,750 | 5,700 | 5,730 | +20 | +0.4% | 480,600 |
| 2010/12/28 | 5,700 | 5,740 | 5,690 | 5,710 | -20 | -0.3% | 542,700 |
3501～
3550
件表示中 / 3732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 | 161,500円 | -3.9% | -18.8% | 1.86% | 22.70倍 | 1.77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 | 183,600円 | +5.3% | +26.2% | 1.53% | 13.20倍 | 1.32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 | 273,500円 | -0.3% | +14.2% | 1.55% | 15.67倍 | 1.86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 | 170,800円 | -5.7% | +49.3% | 2.93% | 34.13倍 | 0.76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 |
| レーザーテク | 1,877,500円 | +12.4% | +26.8% | 1.53% | 22.89倍 | 9.74倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム
