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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 4,560 | 4,620 | 4,545 | 4,565 | +45 | +1% | 1,102,200 |
| 2022/03/02 | 4,520 | 4,590 | 4,485 | 4,520 | -60 | -1.3% | 1,505,900 |
| 2022/03/01 | 4,650 | 4,655 | 4,580 | 4,580 | -20 | -0.4% | 1,572,700 |
| 2022/02/28 | 4,640 | 4,645 | 4,515 | 4,600 | -45 | -1% | 1,873,900 |
| 2022/02/25 | 4,605 | 4,645 | 4,570 | 4,645 | +105 | +2.3% | 1,918,900 |
| 2022/02/24 | 4,620 | 4,680 | 4,505 | 4,540 | -90 | -1.9% | 2,340,800 |
| 2022/02/22 | 4,695 | 4,695 | 4,545 | 4,630 | -130 | -2.7% | 1,901,300 |
| 2022/02/21 | 4,620 | 4,765 | 4,610 | 4,760 | +25 | +0.5% | 1,386,200 |
| 2022/02/18 | 4,660 | 4,760 | 4,645 | 4,735 | +5 | +0.1% | 1,446,700 |
| 2022/02/17 | 4,735 | 4,765 | 4,675 | 4,730 | -10 | -0.2% | 1,607,500 |
| 2022/02/16 | 4,665 | 4,780 | 4,655 | 4,740 | +230 | +5.1% | 2,824,100 |
| 2022/02/15 | 4,540 | 4,560 | 4,460 | 4,510 | +5 | +0.1% | 1,389,400 |
| 2022/02/14 | 4,515 | 4,555 | 4,485 | 4,505 | -170 | -3.6% | 2,318,200 |
| 2022/02/10 | 4,755 | 4,775 | 4,660 | 4,675 | -25 | -0.5% | 2,025,000 |
| 2022/02/09 | 4,640 | 4,725 | 4,630 | 4,700 | +150 | +3.3% | 2,335,800 |
| 2022/02/08 | 4,560 | 4,620 | 4,540 | 4,550 | -5 | -0.1% | 1,253,300 |
| 2022/02/07 | 4,645 | 4,645 | 4,525 | 4,555 | -95 | -2% | 1,626,300 |
| 2022/02/04 | 4,635 | 4,705 | 4,615 | 4,650 | -40 | -0.9% | 1,489,100 |
| 2022/02/03 | 4,650 | 4,725 | 4,630 | 4,690 | -25 | -0.5% | 2,159,200 |
| 2022/02/02 | 4,605 | 4,725 | 4,585 | 4,715 | +155 | +3.4% | 3,657,300 |
| 2022/02/01 | 4,470 | 4,630 | 4,440 | 4,560 | +460 | +11.2% | 6,275,400 |
| 2022/01/31 | 3,895 | 4,210 | 3,890 | 4,100 | +215 | +5.5% | 3,358,600 |
| 2022/01/28 | 3,835 | 3,905 | 3,800 | 3,885 | +120 | +3.2% | 2,525,000 |
| 2022/01/27 | 3,970 | 3,990 | 3,735 | 3,765 | -160 | -4.1% | 3,436,700 |
| 2022/01/26 | 3,940 | 3,950 | 3,835 | 3,925 | -75 | -1.9% | 2,653,800 |
| 2022/01/25 | 4,085 | 4,115 | 3,945 | 4,000 | -135 | -3.3% | 2,632,300 |
| 2022/01/24 | 4,085 | 4,155 | 4,055 | 4,135 | -15 | -0.4% | 1,657,900 |
| 2022/01/21 | 4,130 | 4,160 | 4,055 | 4,150 | -85 | -2% | 2,158,900 |
| 2022/01/20 | 4,155 | 4,280 | 4,125 | 4,235 | +10 | +0.2% | 2,197,100 |
| 2022/01/19 | 4,380 | 4,380 | 4,190 | 4,225 | -240 | -5.4% | 2,769,700 |
| 2022/01/18 | 4,565 | 4,630 | 4,430 | 4,465 | -95 | -2.1% | 2,085,300 |
| 2022/01/17 | 4,530 | 4,585 | 4,510 | 4,560 | +65 | +1.4% | 1,759,600 |
| 2022/01/14 | 4,480 | 4,500 | 4,405 | 4,495 | -55 | -1.2% | 2,932,800 |
| 2022/01/13 | 4,550 | 4,580 | 4,520 | 4,550 | ±0 | ±0% | 1,671,300 |
| 2022/01/12 | 4,440 | 4,560 | 4,425 | 4,550 | +145 | +3.3% | 1,783,900 |
| 2022/01/11 | 4,500 | 4,535 | 4,400 | 4,405 | -105 | -2.3% | 1,767,500 |
| 2022/01/07 | 4,545 | 4,625 | 4,485 | 4,510 | -20 | -0.4% | 1,832,000 |
| 2022/01/06 | 4,655 | 4,670 | 4,520 | 4,530 | -135 | -2.9% | 2,012,800 |
| 2022/01/05 | 4,575 | 4,680 | 4,575 | 4,665 | +55 | +1.2% | 1,644,800 |
| 2022/01/04 | 4,510 | 4,630 | 4,510 | 4,610 | +120 | +2.7% | 1,509,100 |
| 2021/12/30 | 4,490 | 4,515 | 4,450 | 4,490 | -50 | -1.1% | 1,471,100 |
| 2021/12/29 | 4,640 | 4,640 | 4,505 | 4,540 | -75 | -1.6% | 1,391,200 |
| 2021/12/28 | 4,585 | 4,615 | 4,555 | 4,615 | +75 | +1.7% | 1,208,000 |
| 2021/12/27 | 4,585 | 4,585 | 4,535 | 4,540 | -45 | -1% | 754,700 |
| 2021/12/24 | 4,605 | 4,615 | 4,575 | 4,585 | -10 | -0.2% | 779,400 |
| 2021/12/23 | 4,550 | 4,595 | 4,535 | 4,595 | +70 | +1.5% | 933,900 |
| 2021/12/22 | 4,500 | 4,560 | 4,500 | 4,525 | -10 | -0.2% | 873,900 |
| 2021/12/21 | 4,485 | 4,535 | 4,460 | 4,535 | +120 | +2.7% | 1,229,200 |
| 2021/12/20 | 4,500 | 4,535 | 4,395 | 4,415 | -115 | -2.5% | 1,701,400 |
| 2021/12/17 | 4,570 | 4,580 | 4,510 | 4,530 | -155 | -3.3% | 2,430,100 |
851～
900
件表示中 / 3767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 | 191,300円 | -3.9% | -18.8% | 1.57% | 26.89倍 | 2.02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 | 433,600円 | +1.2% | -0.2% | 2.17% | 28.30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 | 152,400円 | -7.8% | -15.7% | 2.62% | 11.48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 | 310,400円 | -0.3% | +14.2% | 1.37% | 17.79倍 | 2.07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 |
| ルネサス | 175,900円 | +5.3% | +26.2% | 1.59% | 12.73倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
