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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 4,345 | 4,430 | 4,325 | 4,380 | +100 | +2.3% | 2,162,500 |
| 2022/05/17 | 4,210 | 4,285 | 4,180 | 4,280 | +70 | +1.7% | 1,767,600 |
| 2022/05/16 | 4,205 | 4,235 | 4,155 | 4,210 | +75 | +1.8% | 1,874,100 |
| 2022/05/13 | 4,050 | 4,180 | 4,035 | 4,135 | +125 | +3.1% | 2,262,500 |
| 2022/05/12 | 3,970 | 4,090 | 3,880 | 4,010 | -20 | -0.5% | 2,638,000 |
| 2022/05/11 | 3,995 | 4,075 | 3,945 | 4,030 | -35 | -0.9% | 2,604,500 |
| 2022/05/10 | 4,035 | 4,100 | 3,960 | 4,065 | +25 | +0.6% | 3,684,000 |
| 2022/05/09 | 4,025 | 4,095 | 4,000 | 4,040 | -80 | -1.9% | 1,679,300 |
| 2022/05/06 | 4,010 | 4,120 | 3,985 | 4,120 | +40 | +1% | 2,140,300 |
| 2022/05/02 | 4,120 | 4,180 | 4,050 | 4,080 | +15 | +0.4% | 2,637,100 |
| 2022/04/28 | 4,020 | 4,070 | 3,935 | 4,065 | +210 | +5.4% | 3,970,400 |
| 2022/04/27 | 3,815 | 3,855 | 3,765 | 3,855 | -90 | -2.3% | 2,849,600 |
| 2022/04/26 | 4,000 | 4,000 | 3,900 | 3,945 | +25 | +0.6% | 2,174,100 |
| 2022/04/25 | 3,965 | 3,975 | 3,890 | 3,920 | -150 | -3.7% | 2,597,600 |
| 2022/04/22 | 4,055 | 4,105 | 4,055 | 4,070 | -85 | -2% | 1,553,000 |
| 2022/04/21 | 4,070 | 4,195 | 4,070 | 4,155 | +85 | +2.1% | 1,670,800 |
| 2022/04/20 | 4,155 | 4,180 | 4,045 | 4,070 | -50 | -1.2% | 1,978,000 |
| 2022/04/19 | 4,070 | 4,120 | 4,025 | 4,120 | +115 | +2.9% | 1,530,700 |
| 2022/04/18 | 4,040 | 4,060 | 3,955 | 4,005 | -65 | -1.6% | 1,289,800 |
| 2022/04/15 | 4,035 | 4,110 | 3,975 | 4,070 | -95 | -2.3% | 1,753,800 |
| 2022/04/14 | 4,085 | 4,180 | 4,065 | 4,165 | +90 | +2.2% | 2,210,400 |
| 2022/04/13 | 3,995 | 4,090 | 3,975 | 4,075 | +135 | +3.4% | 2,364,300 |
| 2022/04/12 | 3,920 | 3,975 | 3,885 | 3,940 | -35 | -0.9% | 1,607,400 |
| 2022/04/11 | 3,930 | 4,005 | 3,910 | 3,975 | +5 | +0.1% | 1,765,600 |
| 2022/04/08 | 4,000 | 4,080 | 3,915 | 3,970 | -55 | -1.4% | 3,656,100 |
| 2022/04/07 | 4,095 | 4,115 | 4,020 | 4,025 | -195 | -4.6% | 2,795,700 |
| 2022/04/06 | 4,350 | 4,355 | 4,185 | 4,220 | -175 | -4% | 2,666,300 |
| 2022/04/05 | 4,465 | 4,500 | 4,375 | 4,395 | -5 | -0.1% | 1,586,000 |
| 2022/04/04 | 4,380 | 4,425 | 4,360 | 4,400 | +5 | +0.1% | 1,195,900 |
| 2022/04/01 | 4,420 | 4,440 | 4,370 | 4,395 | -65 | -1.5% | 1,988,700 |
| 2022/03/31 | 4,390 | 4,495 | 4,375 | 4,460 | ±0 | ±0% | 2,209,500 |
| 2022/03/30 | 4,500 | 4,530 | 4,375 | 4,460 | -55 | -1.2% | 2,217,600 |
| 2022/03/29 | 4,485 | 4,545 | 4,470 | 4,515 | +80 | +1.8% | 1,764,000 |
| 2022/03/28 | 4,465 | 4,520 | 4,435 | 4,435 | -65 | -1.4% | 1,838,600 |
| 2022/03/25 | 4,455 | 4,545 | 4,430 | 4,500 | +105 | +2.4% | 2,768,700 |
| 2022/03/24 | 4,240 | 4,400 | 4,240 | 4,395 | +75 | +1.7% | 2,404,100 |
| 2022/03/23 | 4,290 | 4,320 | 4,240 | 4,320 | +230 | +5.6% | 3,259,100 |
| 2022/03/22 | 4,090 | 4,125 | 4,030 | 4,090 | +95 | +2.4% | 2,426,600 |
| 2022/03/18 | 4,005 | 4,055 | 3,970 | 3,995 | -35 | -0.9% | 3,093,600 |
| 2022/03/17 | 3,980 | 4,110 | 3,960 | 4,030 | +220 | +5.8% | 3,065,200 |
| 2022/03/16 | 3,810 | 3,865 | 3,790 | 3,810 | +75 | +2% | 3,364,500 |
| 2022/03/15 | 3,675 | 3,770 | 3,645 | 3,735 | +25 | +0.7% | 2,102,000 |
| 2022/03/14 | 3,730 | 3,805 | 3,695 | 3,710 | +20 | +0.5% | 2,629,200 |
| 2022/03/11 | 3,815 | 3,825 | 3,620 | 3,690 | -200 | -5.1% | 5,988,500 |
| 2022/03/10 | 3,955 | 3,965 | 3,880 | 3,890 | +145 | +3.9% | 4,701,700 |
| 2022/03/09 | 3,850 | 3,875 | 3,725 | 3,745 | -125 | -3.2% | 4,530,500 |
| 2022/03/08 | 3,950 | 4,025 | 3,860 | 3,870 | -200 | -4.9% | 4,129,700 |
| 2022/03/07 | 4,215 | 4,230 | 4,025 | 4,070 | -285 | -6.5% | 3,087,300 |
| 2022/03/04 | 4,530 | 4,555 | 4,305 | 4,355 | -210 | -4.6% | 2,572,000 |
| 2022/03/03 | 4,560 | 4,620 | 4,545 | 4,565 | +45 | +1% | 1,102,200 |
801～
850
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 | 192,800円 | -3.9% | -18.8% | 1.56% | 27.10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 | 238,000円 | -5.9% | -24.4% | 2.52% | 24.81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 | 435,300円 | +1.2% | -0.2% | 2.16% | 28.41倍 | 2.36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 | 152,200円 | -7.8% | -15.7% | 2.63% | 11.47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 | 308,100円 | -0.3% | +14.2% | 1.38% | 17.66倍 | 2.06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
