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 |
|---|---|---|---|---|---|---|---|
| 2011/01/14 | 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 |
| 2010/12/27 | 5,650 | 5,740 | 5,640 | 5,730 | +100 | +1.8% | 749,000 |
| 2010/12/24 | 5,640 | 5,660 | 5,610 | 5,630 | -50 | -0.9% | 736,900 |
| 2010/12/22 | 5,750 | 5,770 | 5,670 | 5,680 | -60 | -1% | 1,011,800 |
| 2010/12/21 | 5,650 | 5,740 | 5,640 | 5,740 | +100 | +1.8% | 947,600 |
| 2010/12/20 | 5,720 | 5,740 | 5,590 | 5,640 | -130 | -2.3% | 1,892,300 |
| 2010/12/17 | 5,760 | 5,820 | 5,730 | 5,770 | +40 | +0.7% | 1,193,400 |
| 2010/12/16 | 5,800 | 5,830 | 5,720 | 5,730 | -100 | -1.7% | 1,256,200 |
| 2010/12/15 | 5,830 | 5,880 | 5,800 | 5,830 | -30 | -0.5% | 1,065,300 |
| 2010/12/14 | 5,850 | 5,910 | 5,840 | 5,860 | -40 | -0.7% | 1,274,500 |
| 2010/12/13 | 5,760 | 5,910 | 5,740 | 5,900 | +160 | +2.8% | 1,292,500 |
| 2010/12/10 | 5,880 | 5,880 | 5,720 | 5,740 | -40 | -0.7% | 4,269,500 |
| 2010/12/09 | 5,730 | 5,800 | 5,710 | 5,780 | +140 | +2.5% | 1,820,400 |
| 2010/12/08 | 5,640 | 5,680 | 5,610 | 5,640 | +100 | +1.8% | 1,725,600 |
| 2010/12/07 | 5,570 | 5,580 | 5,500 | 5,540 | -70 | -1.2% | 1,979,400 |
| 2010/12/06 | 5,620 | 5,630 | 5,530 | 5,610 | -10 | -0.2% | 1,100,000 |
| 2010/12/03 | 5,640 | 5,680 | 5,620 | 5,620 | +20 | +0.4% | 956,200 |
| 2010/12/02 | 5,600 | 5,640 | 5,540 | 5,600 | +200 | +3.7% | 1,869,800 |
| 2010/12/01 | 5,390 | 5,420 | 5,320 | 5,400 | +10 | +0.2% | 1,503,700 |
| 2010/11/30 | 5,550 | 5,560 | 5,350 | 5,390 | -200 | -3.6% | 2,261,700 |
| 2010/11/29 | 5,620 | 5,670 | 5,550 | 5,590 | -30 | -0.5% | 1,722,200 |
| 2010/11/26 | 5,570 | 5,680 | 5,560 | 5,620 | +80 | +1.4% | 1,915,200 |
| 2010/11/25 | 5,510 | 5,570 | 5,450 | 5,540 | +140 | +2.6% | 1,908,000 |
| 2010/11/24 | 5,380 | 5,440 | 5,340 | 5,400 | -120 | -2.2% | 1,834,400 |
| 2010/11/22 | 5,490 | 5,560 | 5,460 | 5,520 | +130 | +2.4% | 1,240,300 |
| 2010/11/19 | 5,470 | 5,500 | 5,370 | 5,390 | +30 | +0.6% | 1,522,300 |
| 2010/11/18 | 5,270 | 5,380 | 5,240 | 5,360 | +100 | +1.9% | 1,381,900 |
| 2010/11/17 | 5,120 | 5,290 | 5,110 | 5,260 | +70 | +1.3% | 1,189,600 |
| 2010/11/16 | 5,290 | 5,320 | 5,190 | 5,190 | -40 | -0.8% | 1,105,100 |
| 2010/11/15 | 5,150 | 5,240 | 5,130 | 5,230 | +110 | +2.1% | 1,235,600 |
| 2010/11/12 | 5,230 | 5,230 | 5,110 | 5,120 | -120 | -2.3% | 1,426,800 |
| 2010/11/11 | 5,240 | 5,280 | 5,190 | 5,240 | +30 | +0.6% | 1,267,600 |
| 2010/11/10 | 5,040 | 5,230 | 5,030 | 5,210 | +210 | +4.2% | 2,137,800 |
| 2010/11/09 | 4,950 | 5,010 | 4,935 | 5,000 | -10 | -0.2% | 1,492,100 |
| 2010/11/08 | 4,950 | 5,060 | 4,950 | 5,010 | +60 | +1.2% | 1,056,900 |
| 2010/11/05 | 4,880 | 5,010 | 4,865 | 4,950 | +155 | +3.2% | 2,069,800 |
| 2010/11/04 | 4,745 | 4,810 | 4,695 | 4,795 | +170 | +3.7% | 2,262,500 |
| 2010/11/02 | 4,550 | 4,650 | 4,550 | 4,625 | +5 | +0.1% | 1,311,100 |
| 2010/11/01 | 4,600 | 4,705 | 4,535 | 4,620 | +25 | +0.5% | 1,519,500 |
| 2010/10/29 | 4,705 | 4,705 | 4,590 | 4,595 | -165 | -3.5% | 2,302,400 |
3501～
3550
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
