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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 4,535 | 4,565 | 4,480 | 4,505 | -45 | -1% | 1,572,500 |
| 2022/10/11 | 4,625 | 4,630 | 4,525 | 4,550 | -225 | -4.7% | 2,456,900 |
| 2022/10/07 | 4,795 | 4,805 | 4,740 | 4,775 | -80 | -1.6% | 1,729,600 |
| 2022/10/06 | 4,740 | 4,885 | 4,735 | 4,855 | +95 | +2% | 1,781,800 |
| 2022/10/05 | 4,770 | 4,805 | 4,730 | 4,760 | +35 | +0.7% | 2,166,500 |
| 2022/10/04 | 4,705 | 4,730 | 4,650 | 4,725 | +145 | +3.2% | 2,184,500 |
| 2022/10/03 | 4,430 | 4,580 | 4,395 | 4,580 | +125 | +2.8% | 2,372,400 |
| 2022/09/30 | 4,540 | 4,540 | 4,385 | 4,455 | -90 | -2% | 4,446,500 |
| 2022/09/29 | 4,650 | 4,650 | 4,495 | 4,545 | -60 | -1.3% | 3,064,000 |
| 2022/09/28 | 4,725 | 4,795 | 4,535 | 4,605 | -145 | -3.1% | 3,677,200 |
| 2022/09/27 | 4,775 | 4,810 | 4,730 | 4,750 | +70 | +1.5% | 2,005,400 |
| 2022/09/26 | 4,760 | 4,795 | 4,660 | 4,680 | -240 | -4.9% | 3,122,600 |
| 2022/09/22 | 4,965 | 4,970 | 4,890 | 4,920 | -45 | -0.9% | 1,460,200 |
| 2022/09/21 | 5,060 | 5,060 | 4,945 | 4,965 | -135 | -2.6% | 1,833,500 |
| 2022/09/20 | 5,080 | 5,190 | 5,070 | 5,100 | +135 | +2.7% | 2,326,400 |
| 2022/09/16 | 5,010 | 5,030 | 4,960 | 4,965 | -135 | -2.6% | 2,018,900 |
| 2022/09/15 | 5,060 | 5,120 | 5,040 | 5,100 | +20 | +0.4% | 1,312,900 |
| 2022/09/14 | 5,020 | 5,110 | 5,000 | 5,080 | -190 | -3.6% | 2,961,300 |
| 2022/09/13 | 5,140 | 5,300 | 5,120 | 5,270 | +180 | +3.5% | 3,693,100 |
| 2022/09/12 | 5,130 | 5,170 | 5,090 | 5,090 | +90 | +1.8% | 1,565,500 |
| 2022/09/09 | 5,080 | 5,080 | 4,965 | 5,000 | -10 | -0.2% | 2,715,100 |
| 2022/09/08 | 4,985 | 5,030 | 4,970 | 5,010 | +55 | +1.1% | 1,881,100 |
| 2022/09/07 | 4,975 | 4,990 | 4,920 | 4,955 | -5 | -0.1% | 2,215,800 |
| 2022/09/06 | 4,855 | 4,970 | 4,820 | 4,960 | +100 | +2.1% | 2,025,800 |
| 2022/09/05 | 4,800 | 4,880 | 4,785 | 4,860 | +60 | +1.3% | 1,349,600 |
| 2022/09/02 | 4,750 | 4,825 | 4,750 | 4,800 | +5 | +0.1% | 1,979,500 |
| 2022/09/01 | 4,800 | 4,825 | 4,750 | 4,795 | -120 | -2.4% | 1,889,700 |
| 2022/08/31 | 4,850 | 4,940 | 4,835 | 4,915 | +15 | +0.3% | 2,071,500 |
| 2022/08/30 | 4,880 | 4,925 | 4,855 | 4,900 | +55 | +1.1% | 1,114,800 |
| 2022/08/29 | 4,850 | 4,880 | 4,830 | 4,845 | -165 | -3.3% | 1,839,000 |
| 2022/08/26 | 4,985 | 5,060 | 4,965 | 5,010 | +50 | +1% | 1,187,400 |
| 2022/08/25 | 4,935 | 4,970 | 4,885 | 4,960 | +90 | +1.8% | 1,374,100 |
| 2022/08/24 | 4,920 | 4,935 | 4,860 | 4,870 | -20 | -0.4% | 1,640,800 |
| 2022/08/23 | 4,895 | 4,920 | 4,860 | 4,890 | -75 | -1.5% | 1,571,100 |
| 2022/08/22 | 5,000 | 5,020 | 4,935 | 4,965 | -115 | -2.3% | 1,910,000 |
| 2022/08/19 | 5,100 | 5,120 | 5,050 | 5,080 | +10 | +0.2% | 1,468,200 |
| 2022/08/18 | 5,010 | 5,070 | 4,960 | 5,070 | +10 | +0.2% | 2,635,000 |
| 2022/08/17 | 5,040 | 5,080 | 5,020 | 5,060 | +30 | +0.6% | 1,791,700 |
| 2022/08/16 | 5,000 | 5,070 | 4,960 | 5,030 | -50 | -1% | 1,387,600 |
| 2022/08/15 | 5,000 | 5,120 | 4,985 | 5,080 | +105 | +2.1% | 2,442,800 |
| 2022/08/12 | 4,930 | 4,995 | 4,880 | 4,975 | +230 | +4.8% | 4,353,800 |
| 2022/08/10 | 4,845 | 4,850 | 4,735 | 4,745 | -75 | -1.6% | 1,622,900 |
| 2022/08/09 | 4,815 | 4,860 | 4,800 | 4,820 | +25 | +0.5% | 2,182,100 |
| 2022/08/08 | 4,790 | 4,840 | 4,755 | 4,795 | -35 | -0.7% | 1,686,900 |
| 2022/08/05 | 4,850 | 4,860 | 4,790 | 4,830 | +5 | +0.1% | 1,645,600 |
| 2022/08/04 | 4,765 | 4,850 | 4,725 | 4,825 | +110 | +2.3% | 2,900,100 |
| 2022/08/03 | 4,740 | 4,770 | 4,635 | 4,715 | -35 | -0.7% | 3,067,300 |
| 2022/08/02 | 4,700 | 4,750 | 4,590 | 4,750 | +565 | +13.5% | 8,554,000 |
| 2022/08/01 | 4,150 | 4,200 | 4,130 | 4,185 | +25 | +0.6% | 1,622,200 |
| 2022/07/29 | 4,130 | 4,185 | 4,095 | 4,160 | -50 | -1.2% | 2,362,500 |
701～
750
件表示中 / 3766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 | 192,700円 | -3.9% | -18.8% | 1.56% | 27.08倍 | 2.03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 |
| 村田製 | 238,100円 | -5.9% | -24.4% | 2.52% | 24.82倍 | 1.70倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ファナック | 435,100円 | +1.2% | -0.2% | 2.16% | 28.39倍 | 2.35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％ |
| パナソニックＨ | 152,100円 | -7.8% | -15.7% | 2.63% | 11.46倍 | 0.76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年度に車載機器事業売却 |
| ニデック | 307,600円 | -0.3% | +14.2% | 1.38% | 17.63倍 | 2.05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 |
市場注目の銘柄
チャート関連のコラム
