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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 4,560 | 4,600 | 4,540 | 4,550 | -40 | -0.9% | 1,578,900 |
| 2021/12/14 | 4,590 | 4,620 | 4,525 | 4,590 | -30 | -0.6% | 1,466,300 |
| 2021/12/13 | 4,625 | 4,665 | 4,590 | 4,620 | +45 | +1% | 1,143,100 |
| 2021/12/10 | 4,530 | 4,615 | 4,525 | 4,575 | -15 | -0.3% | 2,262,100 |
| 2021/12/09 | 4,640 | 4,685 | 4,590 | 4,590 | -30 | -0.6% | 1,647,200 |
| 2021/12/08 | 4,540 | 4,620 | 4,510 | 4,620 | +165 | +3.7% | 2,103,900 |
| 2021/12/07 | 4,415 | 4,495 | 4,370 | 4,455 | +80 | +1.8% | 2,348,400 |
| 2021/12/06 | 4,420 | 4,425 | 4,345 | 4,375 | -45 | -1% | 1,503,900 |
| 2021/12/03 | 4,405 | 4,445 | 4,320 | 4,420 | +55 | +1.3% | 2,244,300 |
| 2021/12/02 | 4,430 | 4,530 | 4,315 | 4,365 | -165 | -3.6% | 3,399,500 |
| 2021/12/01 | 4,515 | 4,580 | 4,455 | 4,530 | +30 | +0.7% | 1,994,400 |
| 2021/11/30 | 4,620 | 4,620 | 4,485 | 4,500 | +5 | +0.1% | 2,652,800 |
| 2021/11/29 | 4,500 | 4,620 | 4,485 | 4,495 | -85 | -1.9% | 2,418,300 |
| 2021/11/26 | 4,695 | 4,700 | 4,540 | 4,580 | -145 | -3.1% | 2,340,200 |
| 2021/11/25 | 4,735 | 4,780 | 4,720 | 4,725 | +5 | +0.1% | 1,224,300 |
| 2021/11/24 | 4,830 | 4,880 | 4,695 | 4,720 | -70 | -1.5% | 2,322,200 |
| 2021/11/22 | 4,825 | 4,845 | 4,745 | 4,790 | -25 | -0.5% | 1,712,300 |
| 2021/11/19 | 4,725 | 4,825 | 4,720 | 4,815 | +120 | +2.6% | 3,046,900 |
| 2021/11/18 | 4,605 | 4,745 | 4,600 | 4,695 | +110 | +2.4% | 2,881,200 |
| 2021/11/17 | 4,605 | 4,630 | 4,555 | 4,585 | ±0 | ±0% | 1,590,100 |
| 2021/11/16 | 4,570 | 4,620 | 4,545 | 4,585 | +10 | +0.2% | 1,391,100 |
| 2021/11/15 | 4,570 | 4,595 | 4,540 | 4,575 | +40 | +0.9% | 1,350,000 |
| 2021/11/12 | 4,505 | 4,580 | 4,505 | 4,535 | +40 | +0.9% | 1,884,900 |
| 2021/11/11 | 4,475 | 4,535 | 4,450 | 4,495 | +25 | +0.6% | 1,348,700 |
| 2021/11/10 | 4,465 | 4,485 | 4,420 | 4,470 | +20 | +0.4% | 1,477,000 |
| 2021/11/09 | 4,440 | 4,525 | 4,425 | 4,450 | +15 | +0.3% | 1,489,300 |
| 2021/11/08 | 4,440 | 4,495 | 4,420 | 4,435 | -40 | -0.9% | 1,602,600 |
| 2021/11/05 | 4,550 | 4,555 | 4,440 | 4,475 | -60 | -1.3% | 1,692,100 |
| 2021/11/04 | 4,555 | 4,555 | 4,475 | 4,535 | +50 | +1.1% | 3,712,700 |
| 2021/11/02 | 4,505 | 4,595 | 4,430 | 4,485 | +360 | +8.7% | 8,130,600 |
| 2021/11/01 | 4,255 | 4,265 | 4,095 | 4,125 | -5 | -0.1% | 3,396,100 |
| 2021/10/29 | 4,160 | 4,275 | 4,125 | 4,130 | -55 | -1.3% | 10,438,900 |
| 2021/10/28 | 4,095 | 4,225 | 4,080 | 4,185 | +70 | +1.7% | 2,951,500 |
| 2021/10/27 | 4,210 | 4,220 | 4,095 | 4,115 | -25 | -0.6% | 3,553,800 |
| 2021/10/26 | 4,040 | 4,180 | 4,040 | 4,140 | +160 | +4% | 4,350,500 |
| 2021/10/25 | 3,880 | 4,000 | 3,875 | 3,980 | +65 | +1.7% | 2,419,000 |
| 2021/10/22 | 3,845 | 3,955 | 3,830 | 3,915 | +40 | +1% | 1,692,400 |
| 2021/10/21 | 3,960 | 3,990 | 3,865 | 3,875 | -125 | -3.1% | 2,238,400 |
| 2021/10/20 | 3,935 | 4,025 | 3,920 | 4,000 | +125 | +3.2% | 3,009,700 |
| 2021/10/19 | 3,805 | 3,895 | 3,785 | 3,875 | +90 | +2.4% | 2,737,900 |
| 2021/10/18 | 3,810 | 3,830 | 3,770 | 3,785 | +10 | +0.3% | 1,508,900 |
| 2021/10/15 | 3,725 | 3,780 | 3,710 | 3,775 | +75 | +2% | 2,089,100 |
| 2021/10/14 | 3,690 | 3,715 | 3,665 | 3,700 | +30 | +0.8% | 1,770,300 |
| 2021/10/13 | 3,635 | 3,705 | 3,615 | 3,670 | -35 | -0.9% | 1,641,900 |
| 2021/10/12 | 3,710 | 3,735 | 3,665 | 3,705 | ±0 | ±0% | 1,222,400 |
| 2021/10/11 | 3,640 | 3,750 | 3,600 | 3,705 | +60 | +1.6% | 1,426,200 |
| 2021/10/08 | 3,685 | 3,745 | 3,645 | 3,645 | +10 | +0.3% | 2,582,100 |
| 2021/10/07 | 3,590 | 3,735 | 3,590 | 3,635 | +5 | +0.1% | 2,077,500 |
| 2021/10/06 | 3,730 | 3,760 | 3,560 | 3,630 | -30 | -0.8% | 3,245,400 |
| 2021/10/05 | 3,650 | 3,705 | 3,565 | 3,660 | -90 | -2.4% | 3,814,100 |
901～
950
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 | 193,200円 | -3.9% | -18.8% | 1.55% | 27.15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 | 239,100円 | -5.9% | -24.4% | 2.51% | 24.92倍 | 1.71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 | 435,900円 | +1.2% | -0.2% | 2.16% | 28.45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 | 152,400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 | 311,200円 | -0.3% | +14.2% | 1.37% | 17.84倍 | 2.08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
