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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,364 | 1,370.5 | 1,295 | 1,331 | -93 | -6.5% | 17,152,700 |
| 2025/04/03 | 1,417 | 1,450 | 1,402 | 1,424 | -109.5 | -7.1% | 14,521,700 |
| 2025/04/02 | 1,520 | 1,535 | 1,505 | 1,533.5 | +21 | +1.4% | 10,560,900 |
| 2025/04/01 | 1,552 | 1,561 | 1,498.5 | 1,512.5 | -33.5 | -2.2% | 10,233,900 |
| 2025/03/31 | 1,534 | 1,556.5 | 1,516.5 | 1,546 | -53.5 | -3.3% | 13,557,100 |
| 2025/03/28 | 1,600 | 1,604.5 | 1,577.5 | 1,599.5 | -30 | -1.8% | 7,981,300 |
| 2025/03/27 | 1,635 | 1,635 | 1,606.5 | 1,629.5 | -12.5 | -0.8% | 8,439,500 |
| 2025/03/26 | 1,655.5 | 1,656.5 | 1,625.5 | 1,642 | +12.5 | +0.8% | 7,470,900 |
| 2025/03/25 | 1,621.5 | 1,662.5 | 1,615 | 1,629.5 | +29 | +1.8% | 8,805,500 |
| 2025/03/24 | 1,597 | 1,606 | 1,583 | 1,600.5 | +11 | +0.7% | 6,413,100 |
| 2025/03/21 | 1,608 | 1,631 | 1,589.5 | 1,589.5 | -33.5 | -2.1% | 12,151,100 |
| 2025/03/19 | 1,617.5 | 1,638.5 | 1,615 | 1,623 | +8.5 | +0.5% | 6,960,100 |
| 2025/03/18 | 1,650 | 1,654.5 | 1,608 | 1,614.5 | +2 | +0.1% | 7,726,600 |
| 2025/03/17 | 1,601.5 | 1,617.5 | 1,589.5 | 1,612.5 | +43.5 | +2.8% | 8,043,700 |
| 2025/03/14 | 1,533.5 | 1,576 | 1,525.5 | 1,569 | +24.5 | +1.6% | 12,750,800 |
| 2025/03/13 | 1,582 | 1,604.5 | 1,537.5 | 1,544.5 | +1.5 | +0.1% | 11,072,100 |
| 2025/03/12 | 1,545.5 | 1,557.5 | 1,530.5 | 1,543 | +3 | +0.2% | 8,133,100 |
| 2025/03/11 | 1,530 | 1,540.5 | 1,489.5 | 1,540 | -18.5 | -1.2% | 7,915,100 |
| 2025/03/10 | 1,562 | 1,564 | 1,536 | 1,558.5 | -6.5 | -0.4% | 8,290,800 |
| 2025/03/07 | 1,550 | 1,579 | 1,545 | 1,565 | -5 | -0.3% | 8,850,200 |
| 2025/03/06 | 1,583.5 | 1,598 | 1,550 | 1,570 | -11 | -0.7% | 8,500,300 |
| 2025/03/05 | 1,585.5 | 1,602.5 | 1,573.5 | 1,581 | -18 | -1.1% | 7,809,700 |
| 2025/03/04 | 1,619 | 1,619 | 1,560 | 1,599 | -21.5 | -1.3% | 8,655,200 |
| 2025/03/03 | 1,626.5 | 1,627.5 | 1,596.5 | 1,620.5 | +34.5 | +2.2% | 6,836,200 |
| 2025/02/28 | 1,647.5 | 1,647.5 | 1,572 | 1,586 | -90.5 | -5.4% | 12,607,600 |
| 2025/02/27 | 1,663.5 | 1,683 | 1,656 | 1,676.5 | +22 | +1.3% | 4,655,100 |
| 2025/02/26 | 1,645.5 | 1,654.5 | 1,614 | 1,654.5 | +10.5 | +0.6% | 5,649,200 |
| 2025/02/25 | 1,622 | 1,652.5 | 1,613.5 | 1,644 | -31.5 | -1.9% | 7,074,400 |
| 2025/02/21 | 1,672.5 | 1,697.5 | 1,665.5 | 1,675.5 | -15 | -0.9% | 5,507,500 |
| 2025/02/20 | 1,672 | 1,700.5 | 1,655 | 1,690.5 | +6.5 | +0.4% | 6,559,300 |
| 2025/02/19 | 1,675.5 | 1,686 | 1,659 | 1,684 | +19 | +1.1% | 5,783,500 |
| 2025/02/18 | 1,660 | 1,689 | 1,650 | 1,665 | -26.5 | -1.6% | 6,149,400 |
| 2025/02/17 | 1,725 | 1,730 | 1,683 | 1,691.5 | -29.5 | -1.7% | 6,432,400 |
| 2025/02/14 | 1,744 | 1,766 | 1,714 | 1,721 | -43.5 | -2.5% | 10,217,900 |
| 2025/02/13 | 1,769.5 | 1,773.5 | 1,743.5 | 1,764.5 | +21 | +1.2% | 7,055,600 |
| 2025/02/12 | 1,773.5 | 1,776 | 1,722 | 1,743.5 | -12.5 | -0.7% | 10,371,500 |
| 2025/02/10 | 1,763 | 1,770 | 1,737 | 1,756 | +33 | +1.9% | 8,450,900 |
| 2025/02/07 | 1,680 | 1,739.5 | 1,671 | 1,723 | +68 | +4.1% | 11,404,300 |
| 2025/02/06 | 1,681 | 1,693.5 | 1,636 | 1,655 | -14 | -0.8% | 12,354,800 |
| 2025/02/05 | 1,719 | 1,725.5 | 1,644 | 1,669 | -45 | -2.6% | 17,227,600 |
| 2025/02/04 | 1,775 | 1,792.5 | 1,701.5 | 1,714 | -6 | -0.3% | 14,586,300 |
| 2025/02/03 | 1,700 | 1,762 | 1,694 | 1,720 | -168.5 | -8.9% | 20,995,500 |
| 2025/01/31 | 1,962.5 | 1,967 | 1,884 | 1,888.5 | -73 | -3.7% | 12,566,200 |
| 2025/01/30 | 1,964.5 | 1,968.5 | 1,943 | 1,961.5 | -19 | -1% | 6,977,500 |
| 2025/01/29 | 1,929 | 1,991 | 1,914 | 1,980.5 | +81 | +4.3% | 8,812,800 |
| 2025/01/28 | 1,898 | 1,919.5 | 1,874.5 | 1,899.5 | -10 | -0.5% | 5,723,700 |
| 2025/01/27 | 1,954 | 1,973 | 1,908 | 1,909.5 | -16.5 | -0.9% | 5,904,500 |
| 2025/01/24 | 1,951.5 | 1,958 | 1,909 | 1,926 | +11.5 | +0.6% | 6,737,200 |
| 2025/01/23 | 1,896 | 1,929.5 | 1,876.5 | 1,914.5 | +55 | +3% | 8,634,400 |
| 2025/01/22 | 1,863 | 1,896 | 1,854 | 1,859.5 | -11.5 | -0.6% | 7,688,900 |
1～
50
件表示中 / 3673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 | 133,100円 | +3.6% | +26.6% | 2.10% | 15.79倍 | 1.47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 | 165,600円 | +5.3% | +26.2% | 1.69% | 11.90倍 | 1.17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 | 218,100円 | +6.5% | +23.4% | 1.83% | 13.54倍 | 1.56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 | 166,200円 | -0.2% | -58.1% | 3.01% | 117.04倍 | 0.73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 | 274,100円 | +10.5% | +10.6% | 1.09% | 31.08倍 | 3.88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
