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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 5,313 | 5,350 | 5,261 | 5,270 | -20 | -0.4% | 1,819,900 |
| 2023/09/08 | 5,356 | 5,364 | 5,234 | 5,290 | -21 | -0.4% | 3,329,800 |
| 2023/09/07 | 5,454 | 5,499 | 5,281 | 5,311 | -165 | -3% | 2,598,100 |
| 2023/09/06 | 5,411 | 5,495 | 5,398 | 5,476 | +72 | +1.3% | 2,267,200 |
| 2023/09/05 | 5,348 | 5,404 | 5,281 | 5,404 | +62 | +1.2% | 1,833,700 |
| 2023/09/04 | 5,275 | 5,353 | 5,265 | 5,342 | +100 | +1.9% | 1,420,700 |
| 2023/09/01 | 5,276 | 5,310 | 5,230 | 5,242 | -72 | -1.4% | 2,150,300 |
| 2023/08/31 | 5,278 | 5,360 | 5,262 | 5,314 | +31 | +0.6% | 1,821,600 |
| 2023/08/30 | 5,261 | 5,312 | 5,257 | 5,283 | +62 | +1.2% | 1,711,700 |
| 2023/08/29 | 5,231 | 5,245 | 5,200 | 5,221 | +18 | +0.3% | 1,208,600 |
| 2023/08/28 | 5,112 | 5,218 | 5,100 | 5,203 | +98 | +1.9% | 1,215,100 |
| 2023/08/25 | 5,061 | 5,158 | 5,061 | 5,105 | -52 | -1% | 1,641,700 |
| 2023/08/24 | 5,131 | 5,165 | 5,095 | 5,157 | +48 | +0.9% | 1,157,700 |
| 2023/08/23 | 5,000 | 5,128 | 4,994 | 5,109 | +80 | +1.6% | 1,660,400 |
| 2023/08/22 | 5,082 | 5,085 | 5,006 | 5,029 | -2 | ±0% | 1,333,600 |
| 2023/08/21 | 5,027 | 5,070 | 4,995 | 5,031 | -6 | -0.1% | 1,209,100 |
| 2023/08/18 | 5,007 | 5,083 | 4,988 | 5,037 | -23 | -0.5% | 1,509,000 |
| 2023/08/17 | 5,011 | 5,080 | 4,983 | 5,060 | +10 | +0.2% | 1,600,700 |
| 2023/08/16 | 5,120 | 5,150 | 5,036 | 5,050 | -127 | -2.5% | 2,042,900 |
| 2023/08/15 | 5,148 | 5,219 | 5,120 | 5,177 | +125 | +2.5% | 2,376,400 |
| 2023/08/14 | 5,007 | 5,189 | 5,003 | 5,052 | -31 | -0.6% | 2,291,600 |
| 2023/08/10 | 5,007 | 5,100 | 4,987 | 5,083 | +62 | +1.2% | 2,215,000 |
| 2023/08/09 | 4,975 | 5,034 | 4,958 | 5,021 | +35 | +0.7% | 1,587,800 |
| 2023/08/08 | 4,980 | 5,017 | 4,956 | 4,986 | +52 | +1.1% | 1,798,100 |
| 2023/08/07 | 4,890 | 4,964 | 4,851 | 4,934 | -48 | -1% | 2,362,400 |
| 2023/08/04 | 4,800 | 4,982 | 4,787 | 4,982 | +93 | +1.9% | 3,467,400 |
| 2023/08/03 | 4,902 | 4,958 | 4,850 | 4,889 | -557 | -10.2% | 6,451,200 |
| 2023/08/02 | 5,511 | 5,534 | 5,410 | 5,446 | -104 | -1.9% | 2,662,100 |
| 2023/08/01 | 5,488 | 5,593 | 5,472 | 5,550 | +113 | +2.1% | 1,836,600 |
| 2023/07/31 | 5,395 | 5,492 | 5,364 | 5,437 | +102 | +1.9% | 2,361,500 |
| 2023/07/28 | 5,227 | 5,393 | 5,206 | 5,335 | -30 | -0.6% | 2,822,000 |
| 2023/07/27 | 5,335 | 5,390 | 5,315 | 5,365 | -6 | -0.1% | 1,130,000 |
| 2023/07/26 | 5,404 | 5,416 | 5,362 | 5,371 | -47 | -0.9% | 966,700 |
| 2023/07/25 | 5,374 | 5,420 | 5,340 | 5,418 | +66 | +1.2% | 1,269,200 |
| 2023/07/24 | 5,387 | 5,398 | 5,327 | 5,352 | +17 | +0.3% | 1,225,200 |
| 2023/07/21 | 5,291 | 5,373 | 5,270 | 5,335 | -38 | -0.7% | 1,472,200 |
| 2023/07/20 | 5,453 | 5,458 | 5,357 | 5,373 | -97 | -1.8% | 1,102,200 |
| 2023/07/19 | 5,518 | 5,529 | 5,434 | 5,470 | +7 | +0.1% | 1,148,500 |
| 2023/07/18 | 5,412 | 5,475 | 5,393 | 5,463 | +75 | +1.4% | 1,200,800 |
| 2023/07/14 | 5,373 | 5,482 | 5,358 | 5,388 | +17 | +0.3% | 2,134,400 |
| 2023/07/13 | 5,260 | 5,379 | 5,226 | 5,371 | +137 | +2.6% | 1,479,500 |
| 2023/07/12 | 5,335 | 5,335 | 5,171 | 5,234 | -55 | -1% | 1,503,900 |
| 2023/07/11 | 5,369 | 5,378 | 5,265 | 5,289 | -32 | -0.6% | 1,519,900 |
| 2023/07/10 | 5,403 | 5,438 | 5,306 | 5,321 | -89 | -1.6% | 1,938,300 |
| 2023/07/07 | 5,467 | 5,483 | 5,391 | 5,410 | -70 | -1.3% | 2,084,500 |
| 2023/07/06 | 5,657 | 5,660 | 5,471 | 5,480 | -231 | -4% | 2,327,500 |
| 2023/07/05 | 5,710 | 5,742 | 5,681 | 5,711 | -39 | -0.7% | 1,370,800 |
| 2023/07/04 | 5,721 | 5,786 | 5,690 | 5,750 | ±0 | ±0% | 1,906,600 |
| 2023/07/03 | 5,641 | 5,759 | 5,633 | 5,750 | +183 | +3.3% | 2,467,900 |
| 2023/06/30 | 5,511 | 5,575 | 5,473 | 5,567 | +39 | +0.7% | 2,049,100 |
401～
450
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
