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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 7,812 | 7,824 | 7,646 | 7,782 | -104 | -1.3% | 2,046,800 |
| 2024/02/26 | 7,902 | 7,947 | 7,818 | 7,886 | +1 | ±0% | 1,438,200 |
| 2024/02/22 | 7,810 | 7,914 | 7,723 | 7,885 | +172 | +2.2% | 1,813,400 |
| 2024/02/21 | 7,700 | 7,800 | 7,650 | 7,713 | -83 | -1.1% | 1,650,300 |
| 2024/02/20 | 7,742 | 7,954 | 7,726 | 7,796 | +17 | +0.2% | 1,344,000 |
| 2024/02/19 | 7,790 | 7,818 | 7,709 | 7,779 | -59 | -0.8% | 1,085,900 |
| 2024/02/16 | 7,900 | 8,013 | 7,830 | 7,838 | +13 | +0.2% | 1,878,900 |
| 2024/02/15 | 7,950 | 7,983 | 7,746 | 7,825 | -4 | -0.1% | 1,658,400 |
| 2024/02/14 | 7,873 | 7,915 | 7,770 | 7,829 | -127 | -1.6% | 1,405,500 |
| 2024/02/13 | 7,791 | 7,993 | 7,780 | 7,956 | +161 | +2.1% | 1,362,400 |
| 2024/02/09 | 7,900 | 7,900 | 7,780 | 7,795 | -31 | -0.4% | 2,045,200 |
| 2024/02/08 | 7,700 | 7,859 | 7,651 | 7,826 | +227 | +3% | 1,813,700 |
| 2024/02/07 | 7,668 | 7,700 | 7,547 | 7,599 | -126 | -1.6% | 1,494,500 |
| 2024/02/06 | 7,689 | 7,771 | 7,680 | 7,725 | +49 | +0.6% | 1,485,600 |
| 2024/02/05 | 7,886 | 7,924 | 7,627 | 7,676 | -113 | -1.5% | 1,454,600 |
| 2024/02/02 | 7,790 | 7,869 | 7,654 | 7,789 | -61 | -0.8% | 1,813,400 |
| 2024/02/01 | 7,818 | 7,935 | 7,728 | 7,850 | +408 | +5.5% | 2,838,300 |
| 2024/01/31 | 7,241 | 7,460 | 7,211 | 7,442 | +131 | +1.8% | 2,059,500 |
| 2024/01/30 | 7,391 | 7,420 | 7,257 | 7,311 | +13 | +0.2% | 1,180,000 |
| 2024/01/29 | 7,261 | 7,361 | 7,235 | 7,298 | +47 | +0.6% | 1,633,400 |
| 2024/01/26 | 7,301 | 7,304 | 7,190 | 7,251 | -115 | -1.6% | 1,457,600 |
| 2024/01/25 | 7,380 | 7,403 | 7,276 | 7,366 | -29 | -0.4% | 1,480,700 |
| 2024/01/24 | 7,427 | 7,466 | 7,352 | 7,395 | -63 | -0.8% | 1,072,800 |
| 2024/01/23 | 7,511 | 7,610 | 7,446 | 7,458 | -18 | -0.2% | 1,485,200 |
| 2024/01/22 | 7,491 | 7,539 | 7,402 | 7,476 | +129 | +1.8% | 1,533,500 |
| 2024/01/19 | 7,362 | 7,412 | 7,282 | 7,347 | +126 | +1.7% | 1,439,600 |
| 2024/01/18 | 7,110 | 7,297 | 7,100 | 7,221 | +161 | +2.3% | 2,024,000 |
| 2024/01/17 | 7,400 | 7,440 | 7,060 | 7,060 | -72 | -1% | 2,557,200 |
| 2024/01/16 | 7,152 | 7,204 | 7,095 | 7,132 | -50 | -0.7% | 1,366,300 |
| 2024/01/15 | 7,069 | 7,199 | 7,002 | 7,182 | +114 | +1.6% | 1,450,100 |
| 2024/01/12 | 7,050 | 7,109 | 6,953 | 7,068 | +220 | +3.2% | 3,760,600 |
| 2024/01/11 | 6,850 | 6,945 | 6,838 | 6,848 | +90 | +1.3% | 2,108,700 |
| 2024/01/10 | 6,543 | 6,775 | 6,531 | 6,758 | +291 | +4.5% | 1,861,100 |
| 2024/01/09 | 6,669 | 6,675 | 6,386 | 6,467 | -21 | -0.3% | 2,710,900 |
| 2024/01/05 | 6,540 | 6,559 | 6,488 | 6,488 | -68 | -1% | 1,734,400 |
| 2024/01/04 | 6,570 | 6,595 | 6,410 | 6,556 | -161 | -2.4% | 2,136,400 |
| 2023/12/29 | 6,700 | 6,767 | 6,673 | 6,717 | +10 | +0.1% | 1,299,900 |
| 2023/12/28 | 6,694 | 6,748 | 6,692 | 6,707 | -72 | -1.1% | 887,600 |
| 2023/12/27 | 6,777 | 6,805 | 6,740 | 6,779 | +71 | +1.1% | 1,248,300 |
| 2023/12/26 | 6,690 | 6,714 | 6,659 | 6,708 | +50 | +0.8% | 630,900 |
| 2023/12/25 | 6,743 | 6,750 | 6,658 | 6,658 | -49 | -0.7% | 529,000 |
| 2023/12/22 | 6,733 | 6,743 | 6,633 | 6,707 | -3 | ±0% | 1,204,500 |
| 2023/12/21 | 6,709 | 6,767 | 6,683 | 6,710 | -95 | -1.4% | 1,477,900 |
| 2023/12/20 | 6,735 | 6,868 | 6,731 | 6,805 | +150 | +2.3% | 2,177,000 |
| 2023/12/19 | 6,633 | 6,692 | 6,574 | 6,655 | +44 | +0.7% | 1,206,600 |
| 2023/12/18 | 6,574 | 6,633 | 6,546 | 6,611 | +36 | +0.5% | 1,652,700 |
| 2023/12/15 | 6,480 | 6,648 | 6,474 | 6,575 | +87 | +1.3% | 3,025,500 |
| 2023/12/14 | 6,562 | 6,593 | 6,451 | 6,488 | -174 | -2.6% | 2,624,300 |
| 2023/12/13 | 6,753 | 6,781 | 6,623 | 6,662 | -90 | -1.3% | 2,444,000 |
| 2023/12/12 | 6,730 | 6,760 | 6,697 | 6,752 | +142 | +2.1% | 1,944,500 |
51～
100
件表示中 / 3453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 | 689,500円 | +0.1% | +2.7% | 1.74% | 20.44倍 | 1.53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 |
| ＮＥＣ | 1,077,000円 | -3.1% | +34.6% | 1.30% | 17.39倍 | 1.50倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| 京セラ | 186,700円 | +2.3% | +10.2% | 2.68% | 23.48倍 | 0.82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 |
| 安川電 | 651,200円 | +0.8% | +7.1% | 1.04% | 31.52倍 | 4.26倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| シスメックス | 262,200円 | +10.5% | +10.6% | 1.14% | 29.72倍 | 3.78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
