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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 4,775 | 4,775 | 4,675 | 4,675 | -50 | -1.1% | 1,894,800 |
| 2023/03/31 | 4,755 | 4,790 | 4,700 | 4,725 | +10 | +0.2% | 2,797,300 |
| 2023/03/30 | 4,700 | 4,750 | 4,680 | 4,715 | +10 | +0.2% | 1,611,800 |
| 2023/03/29 | 4,735 | 4,735 | 4,645 | 4,705 | +15 | +0.3% | 1,548,100 |
| 2023/03/28 | 4,675 | 4,705 | 4,650 | 4,690 | +25 | +0.5% | 1,031,700 |
| 2023/03/27 | 4,690 | 4,690 | 4,645 | 4,665 | ±0 | ±0% | 1,187,200 |
| 2023/03/24 | 4,695 | 4,710 | 4,645 | 4,665 | -35 | -0.7% | 1,485,900 |
| 2023/03/23 | 4,650 | 4,715 | 4,630 | 4,700 | +30 | +0.6% | 1,136,200 |
| 2023/03/22 | 4,605 | 4,690 | 4,585 | 4,670 | +205 | +4.6% | 2,790,900 |
| 2023/03/20 | 4,545 | 4,550 | 4,460 | 4,465 | -70 | -1.5% | 1,569,000 |
| 2023/03/17 | 4,535 | 4,565 | 4,450 | 4,535 | +15 | +0.3% | 2,555,400 |
| 2023/03/16 | 4,400 | 4,540 | 4,390 | 4,520 | -15 | -0.3% | 1,548,200 |
| 2023/03/15 | 4,620 | 4,620 | 4,500 | 4,535 | -20 | -0.4% | 1,649,900 |
| 2023/03/14 | 4,600 | 4,610 | 4,500 | 4,555 | -150 | -3.2% | 2,224,700 |
| 2023/03/13 | 4,710 | 4,735 | 4,645 | 4,705 | -65 | -1.4% | 1,482,000 |
| 2023/03/10 | 4,825 | 4,825 | 4,745 | 4,770 | -105 | -2.2% | 2,925,900 |
| 2023/03/09 | 4,875 | 4,905 | 4,865 | 4,875 | +25 | +0.5% | 1,364,000 |
| 2023/03/08 | 4,735 | 4,860 | 4,730 | 4,850 | +85 | +1.8% | 1,363,100 |
| 2023/03/07 | 4,780 | 4,805 | 4,750 | 4,765 | -65 | -1.3% | 1,367,200 |
| 2023/03/06 | 4,760 | 4,830 | 4,735 | 4,830 | +125 | +2.7% | 1,698,000 |
| 2023/03/03 | 4,650 | 4,710 | 4,635 | 4,705 | +100 | +2.2% | 1,966,000 |
| 2023/03/02 | 4,665 | 4,690 | 4,555 | 4,605 | -50 | -1.1% | 1,788,800 |
| 2023/03/01 | 4,540 | 4,660 | 4,535 | 4,655 | +95 | +2.1% | 1,749,700 |
| 2023/02/28 | 4,575 | 4,580 | 4,535 | 4,560 | +25 | +0.6% | 1,819,700 |
| 2023/02/27 | 4,530 | 4,565 | 4,505 | 4,535 | -30 | -0.7% | 1,077,100 |
| 2023/02/24 | 4,455 | 4,575 | 4,445 | 4,565 | +135 | +3% | 1,671,200 |
| 2023/02/22 | 4,490 | 4,505 | 4,415 | 4,430 | -115 | -2.5% | 1,974,000 |
| 2023/02/21 | 4,510 | 4,565 | 4,455 | 4,545 | -5 | -0.1% | 1,984,100 |
| 2023/02/20 | 4,545 | 4,580 | 4,540 | 4,550 | -45 | -1% | 1,276,900 |
| 2023/02/17 | 4,595 | 4,650 | 4,570 | 4,595 | -25 | -0.5% | 1,809,000 |
| 2023/02/16 | 4,600 | 4,640 | 4,595 | 4,620 | +55 | +1.2% | 1,251,400 |
| 2023/02/15 | 4,590 | 4,635 | 4,540 | 4,565 | ±0 | ±0% | 1,310,500 |
| 2023/02/14 | 4,610 | 4,620 | 4,565 | 4,565 | +5 | +0.1% | 1,125,100 |
| 2023/02/13 | 4,545 | 4,580 | 4,495 | 4,560 | -50 | -1.1% | 1,949,300 |
| 2023/02/10 | 4,685 | 4,700 | 4,595 | 4,610 | -75 | -1.6% | 3,637,200 |
| 2023/02/09 | 4,660 | 4,695 | 4,640 | 4,685 | -35 | -0.7% | 1,525,700 |
| 2023/02/08 | 4,725 | 4,765 | 4,670 | 4,720 | -25 | -0.5% | 1,677,700 |
| 2023/02/07 | 4,790 | 4,805 | 4,740 | 4,745 | -30 | -0.6% | 1,294,100 |
| 2023/02/06 | 4,850 | 4,865 | 4,765 | 4,775 | -25 | -0.5% | 1,395,000 |
| 2023/02/03 | 4,770 | 4,845 | 4,725 | 4,800 | +115 | +2.5% | 2,365,900 |
| 2023/02/02 | 4,760 | 4,760 | 4,665 | 4,685 | +10 | +0.2% | 1,759,000 |
| 2023/02/01 | 4,780 | 4,780 | 4,630 | 4,675 | +70 | +1.5% | 3,723,800 |
| 2023/01/31 | 4,595 | 4,645 | 4,580 | 4,605 | -5 | -0.1% | 2,452,300 |
| 2023/01/30 | 4,540 | 4,630 | 4,540 | 4,610 | +25 | +0.5% | 1,456,700 |
| 2023/01/27 | 4,680 | 4,680 | 4,585 | 4,585 | -55 | -1.2% | 1,328,300 |
| 2023/01/26 | 4,630 | 4,650 | 4,580 | 4,640 | +30 | +0.7% | 1,796,800 |
| 2023/01/25 | 4,520 | 4,620 | 4,500 | 4,610 | +45 | +1% | 1,658,100 |
| 2023/01/24 | 4,580 | 4,620 | 4,565 | 4,565 | +45 | +1% | 1,816,200 |
| 2023/01/23 | 4,500 | 4,525 | 4,475 | 4,520 | +90 | +2% | 1,439,400 |
| 2023/01/20 | 4,370 | 4,440 | 4,355 | 4,430 | +60 | +1.4% | 1,353,500 |
501～
550
件表示中 / 3682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 | 137,400円 | +3.6% | +26.6% | 2.04% | 16.30倍 | 1.51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 |
| ファナック | 342,100円 | -0.4% | +4.8% | 2.65% | 22.93倍 | 1.90倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| ルネサス | 159,900円 | +5.3% | +26.2% | 1.75% | 11.49倍 | 1.13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 | 211,300円 | +6.5% | +23.4% | 1.89% | 13.12倍 | 1.51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 | 164,900円 | -0.2% | -58.1% | 3.03% | 116.13倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
