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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,900 | 1,922 | 1,861.5 | 1,871 | -7.5 | -0.4% | 6,310,200 |
| 2025/01/20 | 1,861.5 | 1,889.5 | 1,845 | 1,878.5 | +40.5 | +2.2% | 4,343,500 |
| 2025/01/17 | 1,850 | 1,863 | 1,812 | 1,838 | -35.5 | -1.9% | 7,004,600 |
| 2025/01/16 | 1,887 | 1,900 | 1,860.5 | 1,873.5 | -6 | -0.3% | 8,405,200 |
| 2025/01/15 | 1,899.5 | 1,906 | 1,871 | 1,879.5 | +29 | +1.6% | 7,607,700 |
| 2025/01/14 | 1,883 | 1,896 | 1,838 | 1,850.5 | -44.5 | -2.3% | 8,963,000 |
| 2025/01/10 | 1,931 | 1,949.5 | 1,895 | 1,895 | -63 | -3.2% | 10,306,600 |
| 2025/01/09 | 1,981 | 1,998 | 1,954 | 1,958 | -32.5 | -1.6% | 5,611,400 |
| 2025/01/08 | 2,043.5 | 2,046.5 | 1,990.5 | 1,990.5 | -56 | -2.7% | 5,333,900 |
| 2025/01/07 | 2,027 | 2,066 | 2,010 | 2,046.5 | +47.5 | +2.4% | 6,075,000 |
| 2025/01/06 | 2,067.5 | 2,093.5 | 1,992 | 1,999 | -73.5 | -3.5% | 7,418,400 |
| 2024/12/30 | 2,098.5 | 2,105.5 | 2,068 | 2,072.5 | -26 | -1.2% | 5,404,300 |
| 2024/12/27 | 2,048 | 2,113 | 2,033 | 2,098.5 | +53.5 | +2.6% | 7,180,200 |
| 2024/12/26 | 2,006 | 2,046 | 2,006 | 2,045 | +42 | +2.1% | 4,038,700 |
| 2024/12/25 | 2,004 | 2,021.5 | 1,989.5 | 2,003 | +9.5 | +0.5% | 4,305,900 |
| 2024/12/24 | 2,037 | 2,037.5 | 1,984 | 1,993.5 | -44 | -2.2% | 3,694,800 |
| 2024/12/23 | 2,034 | 2,043.5 | 2,006.5 | 2,037.5 | +18.5 | +0.9% | 3,347,100 |
| 2024/12/20 | 2,036 | 2,062 | 2,019 | 2,019 | +23 | +1.2% | 11,788,400 |
| 2024/12/19 | 1,975 | 2,010.5 | 1,945 | 1,996 | -59 | -2.9% | 6,496,600 |
| 2024/12/18 | 2,044.5 | 2,085.5 | 2,036.5 | 2,055 | +3 | +0.1% | 5,402,000 |
| 2024/12/17 | 2,039.5 | 2,067 | 2,025 | 2,052 | +24.5 | +1.2% | 4,729,300 |
| 2024/12/16 | 2,024.5 | 2,033.5 | 2,001.5 | 2,027.5 | +2.5 | +0.1% | 2,596,200 |
| 2024/12/13 | 1,999 | 2,045.5 | 1,998 | 2,025 | -21 | -1% | 8,253,500 |
| 2024/12/12 | 2,065 | 2,075.5 | 2,040 | 2,046 | +41.5 | +2.1% | 6,255,800 |
| 2024/12/11 | 1,998.5 | 2,017 | 1,992 | 2,004.5 | -8 | -0.4% | 4,841,400 |
| 2024/12/10 | 2,035 | 2,040.5 | 1,992 | 2,012.5 | +3.5 | +0.2% | 5,379,500 |
| 2024/12/09 | 2,039 | 2,045 | 1,999 | 2,009 | -18.5 | -0.9% | 4,961,700 |
| 2024/12/06 | 2,075 | 2,076.5 | 2,009 | 2,027.5 | -41 | -2% | 4,873,900 |
| 2024/12/05 | 2,055 | 2,071.5 | 2,031.5 | 2,068.5 | +38 | +1.9% | 6,564,800 |
| 2024/12/04 | 2,047 | 2,053 | 2,019.5 | 2,030.5 | -16.5 | -0.8% | 5,392,700 |
| 2024/12/03 | 2,009.5 | 2,065 | 1,996 | 2,047 | +37.5 | +1.9% | 8,849,000 |
| 2024/12/02 | 1,950.5 | 2,009.5 | 1,947.5 | 2,009.5 | +80.5 | +4.2% | 7,431,000 |
| 2024/11/29 | 1,913 | 1,936.5 | 1,902 | 1,929 | +11.5 | +0.6% | 5,708,400 |
| 2024/11/28 | 1,845 | 1,921 | 1,833 | 1,917.5 | +45.5 | +2.4% | 6,630,400 |
| 2024/11/27 | 1,873.5 | 1,898 | 1,867 | 1,872 | +23.5 | +1.3% | 6,781,000 |
| 2024/11/26 | 1,898 | 1,907 | 1,837.5 | 1,848.5 | -49.5 | -2.6% | 6,873,100 |
| 2024/11/25 | 1,899.5 | 1,936.5 | 1,881 | 1,898 | +22.5 | +1.2% | 15,359,100 |
| 2024/11/22 | 1,881.5 | 1,895 | 1,861.5 | 1,875.5 | -6.5 | -0.3% | 6,468,000 |
| 2024/11/21 | 1,903 | 1,913 | 1,878 | 1,882 | -36.5 | -1.9% | 6,068,100 |
| 2024/11/20 | 1,916 | 1,921 | 1,899.5 | 1,918.5 | +7 | +0.4% | 4,902,400 |
| 2024/11/19 | 1,931 | 1,934 | 1,896.5 | 1,911.5 | -42 | -2.1% | 7,671,000 |
| 2024/11/18 | 1,961 | 2,006.5 | 1,953.5 | 1,953.5 | -35 | -1.8% | 5,400,500 |
| 2024/11/15 | 1,996.5 | 2,025 | 1,988.5 | 1,988.5 | +8 | +0.4% | 6,678,900 |
| 2024/11/14 | 2,050 | 2,050 | 1,970 | 1,980.5 | -35.5 | -1.8% | 8,516,300 |
| 2024/11/13 | 2,046 | 2,062.5 | 2,001 | 2,016 | -55 | -2.7% | 7,765,300 |
| 2024/11/12 | 2,038.5 | 2,113.5 | 2,025 | 2,071 | +43 | +2.1% | 8,536,100 |
| 2024/11/11 | 2,021.5 | 2,049 | 2,020 | 2,028 | -15.5 | -0.8% | 4,991,300 |
| 2024/11/08 | 2,091 | 2,096 | 2,021 | 2,043.5 | -1.5 | -0.1% | 10,299,100 |
| 2024/11/07 | 2,069 | 2,087 | 1,998 | 2,045 | -30.5 | -1.5% | 10,461,300 |
| 2024/11/06 | 1,999.5 | 2,098.5 | 1,990 | 2,075.5 | +115.5 | +5.9% | 14,080,100 |
51～
100
件表示中 / 3673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 | 133,100円 | +3.6% | +26.6% | 2.10% | 15.79倍 | 1.47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 | 165,600円 | +5.3% | +26.2% | 1.69% | 11.90倍 | 1.17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 | 218,100円 | +6.5% | +23.4% | 1.83% | 13.54倍 | 1.56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 | 166,200円 | -0.2% | -58.1% | 3.01% | 117.04倍 | 0.73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 |
| シスメックス | 274,100円 | +10.5% | +10.6% | 1.09% | 31.08倍 | 3.88倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
