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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 4,660 | 4,715 | 4,620 | 4,695 | +75 | +1.6% | 2,279,000 |
| 2010/08/12 | 4,600 | 4,640 | 4,550 | 4,620 | -80 | -1.7% | 2,717,600 |
| 2010/08/11 | 4,790 | 4,795 | 4,685 | 4,700 | -180 | -3.7% | 2,296,000 |
| 2010/08/10 | 4,990 | 5,000 | 4,845 | 4,880 | -85 | -1.7% | 1,963,700 |
| 2010/08/09 | 5,000 | 5,020 | 4,925 | 4,965 | -95 | -1.9% | 1,814,900 |
| 2010/08/06 | 5,060 | 5,090 | 5,010 | 5,060 | -50 | -1% | 1,197,000 |
| 2010/08/05 | 5,270 | 5,270 | 5,070 | 5,110 | +30 | +0.6% | 1,625,500 |
| 2010/08/04 | 5,190 | 5,210 | 5,080 | 5,080 | -200 | -3.8% | 1,177,500 |
| 2010/08/03 | 5,400 | 5,400 | 5,240 | 5,280 | +50 | +1% | 1,580,000 |
| 2010/08/02 | 5,230 | 5,290 | 5,190 | 5,230 | +20 | +0.4% | 1,019,600 |
| 2010/07/30 | 5,240 | 5,250 | 5,130 | 5,210 | -100 | -1.9% | 1,567,500 |
| 2010/07/29 | 5,210 | 5,340 | 5,210 | 5,310 | +30 | +0.6% | 985,900 |
| 2010/07/28 | 5,190 | 5,290 | 5,180 | 5,280 | +210 | +4.1% | 1,634,400 |
| 2010/07/27 | 5,140 | 5,150 | 5,060 | 5,070 | -40 | -0.8% | 613,400 |
| 2010/07/26 | 5,100 | 5,160 | 5,090 | 5,110 | +70 | +1.4% | 988,100 |
| 2010/07/23 | 5,000 | 5,070 | 4,950 | 5,040 | +135 | +2.8% | 1,384,900 |
| 2010/07/22 | 4,970 | 4,975 | 4,850 | 4,905 | -125 | -2.5% | 1,662,900 |
| 2010/07/21 | 5,090 | 5,100 | 4,970 | 5,030 | +35 | +0.7% | 1,348,500 |
| 2010/07/20 | 5,000 | 5,080 | 4,940 | 4,995 | -105 | -2.1% | 1,463,400 |
| 2010/07/16 | 5,190 | 5,270 | 5,080 | 5,100 | -160 | -3% | 1,554,800 |
| 2010/07/15 | 5,240 | 5,310 | 5,240 | 5,260 | -70 | -1.3% | 1,426,900 |
| 2010/07/14 | 5,340 | 5,350 | 5,290 | 5,330 | +260 | +5.1% | 1,868,500 |
| 2010/07/13 | 5,100 | 5,170 | 5,030 | 5,070 | +30 | +0.6% | 1,123,400 |
| 2010/07/12 | 5,030 | 5,200 | 5,010 | 5,040 | -40 | -0.8% | 1,432,400 |
| 2010/07/09 | 5,100 | 5,120 | 5,050 | 5,080 | +60 | +1.2% | 1,539,500 |
| 2010/07/08 | 4,985 | 5,020 | 4,950 | 5,020 | +175 | +3.6% | 1,325,700 |
| 2010/07/07 | 4,840 | 4,900 | 4,815 | 4,845 | -25 | -0.5% | 1,213,500 |
| 2010/07/06 | 4,705 | 4,875 | 4,650 | 4,870 | +95 | +2% | 1,191,300 |
| 2010/07/05 | 4,785 | 4,800 | 4,740 | 4,775 | +45 | +1% | 957,400 |
| 2010/07/02 | 4,775 | 4,805 | 4,670 | 4,730 | -35 | -0.7% | 1,555,300 |
| 2010/07/01 | 4,845 | 4,885 | 4,750 | 4,765 | -150 | -3.1% | 1,173,700 |
| 2010/06/30 | 4,900 | 4,950 | 4,875 | 4,915 | -115 | -2.3% | 1,704,100 |
| 2010/06/29 | 5,110 | 5,180 | 5,000 | 5,030 | -70 | -1.4% | 1,129,300 |
| 2010/06/28 | 5,190 | 5,190 | 5,070 | 5,100 | -20 | -0.4% | 1,115,700 |
| 2010/06/25 | 5,140 | 5,180 | 5,100 | 5,120 | -120 | -2.3% | 1,540,500 |
| 2010/06/24 | 5,280 | 5,310 | 5,190 | 5,240 | -30 | -0.6% | 1,361,900 |
| 2010/06/23 | 5,370 | 5,410 | 5,230 | 5,270 | -160 | -2.9% | 1,538,300 |
| 2010/06/22 | 5,500 | 5,520 | 5,420 | 5,430 | -130 | -2.3% | 1,412,000 |
| 2010/06/21 | 5,440 | 5,570 | 5,420 | 5,560 | +220 | +4.1% | 1,569,600 |
| 2010/06/18 | 5,440 | 5,450 | 5,310 | 5,340 | -60 | -1.1% | 1,570,500 |
| 2010/06/17 | 5,420 | 5,460 | 5,380 | 5,400 | -120 | -2.2% | 1,278,300 |
| 2010/06/16 | 5,500 | 5,580 | 5,480 | 5,520 | +130 | +2.4% | 1,342,500 |
| 2010/06/15 | 5,320 | 5,400 | 5,300 | 5,390 | +70 | +1.3% | 1,279,600 |
| 2010/06/14 | 5,310 | 5,350 | 5,280 | 5,320 | +110 | +2.1% | 1,141,200 |
| 2010/06/11 | 5,290 | 5,290 | 5,170 | 5,210 | +110 | +2.2% | 4,505,300 |
| 2010/06/10 | 5,080 | 5,100 | 4,995 | 5,100 | +60 | +1.2% | 1,418,400 |
| 2010/06/09 | 5,050 | 5,110 | 4,990 | 5,040 | -110 | -2.1% | 1,911,900 |
| 2010/06/08 | 5,060 | 5,250 | 5,050 | 5,150 | +70 | +1.4% | 2,114,300 |
| 2010/06/07 | 5,230 | 5,240 | 5,070 | 5,080 | -380 | -7% | 2,536,700 |
| 2010/06/04 | 5,450 | 5,500 | 5,410 | 5,460 | -10 | -0.2% | 1,849,700 |
3601～
3650
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 | 155,300円 | -3.9% | -18.8% | 1.93% | 21.83倍 | 1.64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 | 169,400円 | +5.3% | +26.2% | 1.65% | 12.18倍 | 1.20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 | 262,800円 | -0.3% | +14.2% | 1.62% | 15.06倍 | 1.76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 | 170,600円 | -0.2% | -58.1% | 2.93% | 120.14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 | 267,600円 | +10.5% | +10.6% | 1.12% | 30.34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
