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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/07/28 | 4,225 | 4,275 | 4,155 | 4,210 | ±0 | ±0% | 2,287,800 |
| 2022/07/27 | 4,120 | 4,225 | 4,100 | 4,210 | +50 | +1.2% | 2,037,900 |
| 2022/07/26 | 4,215 | 4,225 | 4,140 | 4,160 | -80 | -1.9% | 1,405,100 |
| 2022/07/25 | 4,230 | 4,275 | 4,215 | 4,240 | -5 | -0.1% | 1,576,600 |
| 2022/07/22 | 4,205 | 4,250 | 4,185 | 4,245 | +20 | +0.5% | 1,525,400 |
| 2022/07/21 | 4,200 | 4,230 | 4,150 | 4,225 | +95 | +2.3% | 2,225,900 |
| 2022/07/20 | 4,075 | 4,135 | 4,075 | 4,130 | +140 | +3.5% | 2,211,300 |
| 2022/07/19 | 3,915 | 3,995 | 3,900 | 3,990 | +60 | +1.5% | 2,061,000 |
| 2022/07/15 | 3,945 | 3,975 | 3,885 | 3,930 | +5 | +0.1% | 1,819,200 |
| 2022/07/14 | 3,865 | 3,955 | 3,840 | 3,925 | +45 | +1.2% | 1,644,700 |
| 2022/07/13 | 3,880 | 3,900 | 3,850 | 3,880 | +5 | +0.1% | 1,751,200 |
| 2022/07/12 | 3,900 | 3,905 | 3,785 | 3,875 | -210 | -5.1% | 4,670,600 |
| 2022/07/11 | 4,120 | 4,130 | 4,015 | 4,085 | +35 | +0.9% | 1,779,800 |
| 2022/07/08 | 4,040 | 4,160 | 4,035 | 4,050 | +55 | +1.4% | 3,398,500 |
| 2022/07/07 | 3,900 | 3,995 | 3,860 | 3,995 | +95 | +2.4% | 2,352,900 |
| 2022/07/06 | 3,850 | 3,940 | 3,850 | 3,900 | -20 | -0.5% | 2,210,000 |
| 2022/07/05 | 3,975 | 3,980 | 3,875 | 3,920 | +15 | +0.4% | 2,428,200 |
| 2022/07/04 | 3,960 | 3,975 | 3,860 | 3,905 | -35 | -0.9% | 2,540,500 |
| 2022/07/01 | 4,210 | 4,210 | 3,920 | 3,940 | -250 | -6% | 3,526,900 |
| 2022/06/30 | 4,310 | 4,310 | 4,175 | 4,190 | -100 | -2.3% | 2,679,000 |
| 2022/06/29 | 4,300 | 4,345 | 4,250 | 4,290 | -60 | -1.4% | 2,420,300 |
| 2022/06/28 | 4,320 | 4,355 | 4,220 | 4,350 | -10 | -0.2% | 1,712,400 |
| 2022/06/27 | 4,290 | 4,395 | 4,255 | 4,360 | +135 | +3.2% | 1,981,100 |
| 2022/06/24 | 4,200 | 4,310 | 4,160 | 4,225 | +30 | +0.7% | 2,081,100 |
| 2022/06/23 | 4,205 | 4,240 | 4,155 | 4,195 | +5 | +0.1% | 1,283,600 |
| 2022/06/22 | 4,315 | 4,335 | 4,170 | 4,190 | -105 | -2.4% | 1,540,300 |
| 2022/06/21 | 4,230 | 4,360 | 4,200 | 4,295 | +135 | +3.2% | 1,752,100 |
| 2022/06/20 | 4,320 | 4,325 | 4,110 | 4,160 | -90 | -2.1% | 1,783,700 |
| 2022/06/17 | 4,245 | 4,315 | 4,220 | 4,250 | -200 | -4.5% | 3,028,300 |
| 2022/06/16 | 4,490 | 4,570 | 4,440 | 4,450 | +65 | +1.5% | 1,761,400 |
| 2022/06/15 | 4,535 | 4,535 | 4,365 | 4,385 | -95 | -2.1% | 1,785,900 |
| 2022/06/14 | 4,390 | 4,490 | 4,355 | 4,480 | +5 | +0.1% | 1,835,600 |
| 2022/06/13 | 4,500 | 4,535 | 4,445 | 4,475 | -215 | -4.6% | 2,285,600 |
701～
750
件表示中 / 3733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 | 161,300円 | -3.9% | -18.8% | 1.86% | 22.68倍 | 1.70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 | 190,000円 | +5.3% | +26.2% | 1.47% | 13.66倍 | 1.35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 | 270,200円 | -0.3% | +14.2% | 1.57% | 15.49倍 | 1.81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 | 170,900円 | -5.7% | +49.3% | 2.93% | 34.15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 |
| レーザーテク | 1,889,000円 | +12.4% | +26.8% | 1.52% | 23.02倍 | 9.47倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム
