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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,903 | 1,913 | 1,878 | 1,882 | -36.5 | -1.9% | 6,068,100 |
| 2024/11/20 | 1,916 | 1,921 | 1,899.5 | 1,918.5 | +7 | +0.4% | 4,902,400 |
| 2024/11/19 | 1,931 | 1,934 | 1,896.5 | 1,911.5 | -42 | -2.1% | 7,671,000 |
| 2024/11/18 | 1,961 | 2,006.5 | 1,953.5 | 1,953.5 | -35 | -1.8% | 5,400,500 |
| 2024/11/15 | 1,996.5 | 2,025 | 1,988.5 | 1,988.5 | +8 | +0.4% | 6,678,900 |
| 2024/11/14 | 2,050 | 2,050 | 1,970 | 1,980.5 | -35.5 | -1.8% | 8,516,300 |
| 2024/11/13 | 2,046 | 2,062.5 | 2,001 | 2,016 | -55 | -2.7% | 7,765,300 |
| 2024/11/12 | 2,038.5 | 2,113.5 | 2,025 | 2,071 | +43 | +2.1% | 8,536,100 |
| 2024/11/11 | 2,021.5 | 2,049 | 2,020 | 2,028 | -15.5 | -0.8% | 4,991,300 |
| 2024/11/08 | 2,091 | 2,096 | 2,021 | 2,043.5 | -1.5 | -0.1% | 10,299,100 |
| 2024/11/07 | 2,069 | 2,087 | 1,998 | 2,045 | -30.5 | -1.5% | 10,461,300 |
| 2024/11/06 | 1,999.5 | 2,098.5 | 1,990 | 2,075.5 | +115.5 | +5.9% | 14,080,100 |
| 2024/11/05 | 1,885 | 2,032 | 1,872.5 | 1,960 | +112 | +6.1% | 16,508,400 |
| 2024/11/01 | 1,762.5 | 1,898 | 1,748 | 1,848 | +5.5 | +0.3% | 21,696,400 |
| 2024/10/31 | 1,866 | 1,871 | 1,814 | 1,842.5 | -43 | -2.3% | 9,445,100 |
| 2024/10/30 | 1,901 | 1,907 | 1,869 | 1,885.5 | +15.5 | +0.8% | 21,568,200 |
| 2024/10/29 | 1,848 | 1,878 | 1,831.5 | 1,870 | +11.5 | +0.6% | 5,632,300 |
| 2024/10/28 | 1,803 | 1,889.5 | 1,803 | 1,858.5 | +22 | +1.2% | 6,779,500 |
| 2024/10/25 | 1,850.5 | 1,860 | 1,804 | 1,836.5 | +3.5 | +0.2% | 6,426,300 |
| 2024/10/24 | 1,775.5 | 1,844 | 1,768.5 | 1,833 | +26.5 | +1.5% | 7,936,800 |
| 2024/10/23 | 1,787.5 | 1,814.5 | 1,787 | 1,806.5 | +5 | +0.3% | 4,753,700 |
| 2024/10/22 | 1,812 | 1,832 | 1,783.5 | 1,801.5 | +3 | +0.2% | 6,125,600 |
| 2024/10/21 | 1,822 | 1,829 | 1,798.5 | 1,798.5 | -23 | -1.3% | 4,871,000 |
| 2024/10/18 | 1,830 | 1,846.5 | 1,805 | 1,821.5 | -3.5 | -0.2% | 4,483,000 |
| 2024/10/17 | 1,855 | 1,858 | 1,821 | 1,825 | -28 | -1.5% | 7,011,700 |
| 2024/10/16 | 1,815.5 | 1,861 | 1,809 | 1,853 | -36.5 | -1.9% | 8,284,000 |
| 2024/10/15 | 1,910.5 | 1,935 | 1,885.5 | 1,889.5 | +2.5 | +0.1% | 7,251,200 |
| 2024/10/11 | 1,936.5 | 1,936.5 | 1,880 | 1,887 | -12 | -0.6% | 8,089,400 |
| 2024/10/10 | 1,941 | 1,949.5 | 1,887.5 | 1,899 | -16 | -0.8% | 6,691,000 |
| 2024/10/09 | 1,950 | 1,950 | 1,914.5 | 1,915 | -5.5 | -0.3% | 6,560,800 |
| 2024/10/08 | 1,926 | 1,935 | 1,907 | 1,920.5 | -42 | -2.1% | 6,096,900 |
| 2024/10/07 | 1,958 | 1,974.5 | 1,934 | 1,962.5 | +64.5 | +3.4% | 9,131,600 |
| 2024/10/04 | 1,906.5 | 1,927 | 1,880 | 1,898 | -17.5 | -0.9% | 7,021,700 |
| 2024/10/03 | 1,960 | 1,968.5 | 1,910 | 1,915.5 | +68 | +3.7% | 10,589,600 |
| 2024/10/02 | 1,870 | 1,896.5 | 1,838 | 1,847.5 | -100 | -5.1% | 11,353,500 |
| 2024/10/01 | 1,876 | 1,957 | 1,866 | 1,947.5 | +124.5 | +6.8% | 11,219,500 |
| 2024/09/30 | 1,831 | 1,888.5 | 1,800 | 1,823 | -147.5 | -7.5% | 14,859,700 |
| 2024/09/27 | 1,954 | 1,975 | 1,895 | 1,970.5 | -7,622.5 | -79.5% | 8,676,300 |
| 2024/09/26 | 9,566 | 9,637 | 9,403 | 9,593 | +140 | +1.5% | 2,191,800 |
| 2024/09/25 | 9,567 | 9,587 | 9,402 | 9,453 | +74 | +0.8% | 2,168,400 |
| 2024/09/24 | 9,300 | 9,608 | 9,294 | 9,379 | +379 | +4.2% | 3,136,700 |
| 2024/09/20 | 9,154 | 9,159 | 8,964 | 9,000 | +102 | +1.1% | 2,697,900 |
| 2024/09/19 | 8,960 | 8,993 | 8,858 | 8,898 | +283 | +3.3% | 1,924,400 |
| 2024/09/18 | 8,653 | 8,723 | 8,592 | 8,615 | +101 | +1.2% | 1,766,200 |
| 2024/09/17 | 8,750 | 8,770 | 8,415 | 8,514 | -455 | -5.1% | 3,201,300 |
| 2024/09/13 | 9,078 | 9,118 | 8,924 | 8,969 | -156 | -1.7% | 2,858,800 |
| 2024/09/12 | 9,172 | 9,186 | 8,980 | 9,125 | +417 | +4.8% | 2,080,400 |
| 2024/09/11 | 8,910 | 8,996 | 8,610 | 8,708 | -230 | -2.6% | 2,359,100 |
| 2024/09/10 | 9,151 | 9,190 | 8,901 | 8,938 | -196 | -2.1% | 2,321,100 |
| 2024/09/09 | 8,810 | 9,146 | 8,675 | 9,134 | -8 | -0.1% | 1,881,000 |
1～
50
件表示中 / 3585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 | 188,200円 | +0.8% | +26.6% | 1.49% | 22.32倍 | 2.08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 | 201,500円 | +4.9% | -1.4% | 1.39% | 12.13倍 | 1.47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 |
| パナソニックＨ | 152,000円 | +1.2% | +1.1% | 2.63% | 11.45倍 | 0.80倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度にも車載機器売却へ |
| ニデック | 290,800円 | +6.5% | +23.4% | 1.38% | 18.06倍 | 2.09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 |
| ＮＥＣ | 1,227,000円 | -3.1% | +34.6% | 1.14% | 19.82倍 | 1.72倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
市場注目の銘柄
チャート関連のコラム
