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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,885 | 2,032 | 1,872.5 | 1,960 | +112 | +6.1% | 16,508,400 |
| 2024/11/01 | 1,762.5 | 1,898 | 1,748 | 1,848 | +5.5 | +0.3% | 21,696,400 |
| 2024/10/31 | 1,866 | 1,871 | 1,814 | 1,842.5 | -43 | -2.3% | 9,445,100 |
| 2024/10/30 | 1,901 | 1,907 | 1,869 | 1,885.5 | +15.5 | +0.8% | 21,568,200 |
| 2024/10/29 | 1,848 | 1,878 | 1,831.5 | 1,870 | +11.5 | +0.6% | 5,632,300 |
| 2024/10/28 | 1,803 | 1,889.5 | 1,803 | 1,858.5 | +22 | +1.2% | 6,779,500 |
| 2024/10/25 | 1,850.5 | 1,860 | 1,804 | 1,836.5 | +3.5 | +0.2% | 6,426,300 |
| 2024/10/24 | 1,775.5 | 1,844 | 1,768.5 | 1,833 | +26.5 | +1.5% | 7,936,800 |
| 2024/10/23 | 1,787.5 | 1,814.5 | 1,787 | 1,806.5 | +5 | +0.3% | 4,753,700 |
| 2024/10/22 | 1,812 | 1,832 | 1,783.5 | 1,801.5 | +3 | +0.2% | 6,125,600 |
| 2024/10/21 | 1,822 | 1,829 | 1,798.5 | 1,798.5 | -23 | -1.3% | 4,871,000 |
| 2024/10/18 | 1,830 | 1,846.5 | 1,805 | 1,821.5 | -3.5 | -0.2% | 4,483,000 |
| 2024/10/17 | 1,855 | 1,858 | 1,821 | 1,825 | -28 | -1.5% | 7,011,700 |
| 2024/10/16 | 1,815.5 | 1,861 | 1,809 | 1,853 | -36.5 | -1.9% | 8,284,000 |
| 2024/10/15 | 1,910.5 | 1,935 | 1,885.5 | 1,889.5 | +2.5 | +0.1% | 7,251,200 |
| 2024/10/11 | 1,936.5 | 1,936.5 | 1,880 | 1,887 | -12 | -0.6% | 8,089,400 |
| 2024/10/10 | 1,941 | 1,949.5 | 1,887.5 | 1,899 | -16 | -0.8% | 6,691,000 |
| 2024/10/09 | 1,950 | 1,950 | 1,914.5 | 1,915 | -5.5 | -0.3% | 6,560,800 |
| 2024/10/08 | 1,926 | 1,935 | 1,907 | 1,920.5 | -42 | -2.1% | 6,096,900 |
| 2024/10/07 | 1,958 | 1,974.5 | 1,934 | 1,962.5 | +64.5 | +3.4% | 9,131,600 |
| 2024/10/04 | 1,906.5 | 1,927 | 1,880 | 1,898 | -17.5 | -0.9% | 7,021,700 |
| 2024/10/03 | 1,960 | 1,968.5 | 1,910 | 1,915.5 | +68 | +3.7% | 10,589,600 |
| 2024/10/02 | 1,870 | 1,896.5 | 1,838 | 1,847.5 | -100 | -5.1% | 11,353,500 |
| 2024/10/01 | 1,876 | 1,957 | 1,866 | 1,947.5 | +124.5 | +6.8% | 11,219,500 |
| 2024/09/30 | 1,831 | 1,888.5 | 1,800 | 1,823 | -147.5 | -7.5% | 14,859,700 |
| 2024/09/27 | 1,954 | 1,975 | 1,895 | 1,970.5 | -7,622.5 | -79.5% | 8,676,300 |
| 2024/09/26 | 9,566 | 9,637 | 9,403 | 9,593 | +140 | +1.5% | 2,191,800 |
| 2024/09/25 | 9,567 | 9,587 | 9,402 | 9,453 | +74 | +0.8% | 2,168,400 |
| 2024/09/24 | 9,300 | 9,608 | 9,294 | 9,379 | +379 | +4.2% | 3,136,700 |
| 2024/09/20 | 9,154 | 9,159 | 8,964 | 9,000 | +102 | +1.1% | 2,697,900 |
| 2024/09/19 | 8,960 | 8,993 | 8,858 | 8,898 | +283 | +3.3% | 1,924,400 |
| 2024/09/18 | 8,653 | 8,723 | 8,592 | 8,615 | +101 | +1.2% | 1,766,200 |
| 2024/09/17 | 8,750 | 8,770 | 8,415 | 8,514 | -455 | -5.1% | 3,201,300 |
| 2024/09/13 | 9,078 | 9,118 | 8,924 | 8,969 | -156 | -1.7% | 2,858,800 |
| 2024/09/12 | 9,172 | 9,186 | 8,980 | 9,125 | +417 | +4.8% | 2,080,400 |
| 2024/09/11 | 8,910 | 8,996 | 8,610 | 8,708 | -230 | -2.6% | 2,359,100 |
| 2024/09/10 | 9,151 | 9,190 | 8,901 | 8,938 | -196 | -2.1% | 2,321,100 |
| 2024/09/09 | 8,810 | 9,146 | 8,675 | 9,134 | -8 | -0.1% | 1,881,000 |
| 2024/09/06 | 9,274 | 9,286 | 9,053 | 9,142 | -60 | -0.7% | 1,850,600 |
| 2024/09/05 | 8,988 | 9,324 | 8,964 | 9,202 | -36 | -0.4% | 1,885,300 |
| 2024/09/04 | 9,401 | 9,496 | 9,178 | 9,238 | -637 | -6.5% | 2,989,500 |
| 2024/09/03 | 10,130 | 10,220 | 9,845 | 9,875 | -240 | -2.4% | 1,775,000 |
| 2024/09/02 | 10,125 | 10,230 | 9,964 | 10,115 | +268 | +2.7% | 1,565,800 |
| 2024/08/30 | 9,595 | 9,938 | 9,580 | 9,847 | +338 | +3.6% | 2,539,200 |
| 2024/08/29 | 9,380 | 9,533 | 9,314 | 9,509 | +22 | +0.2% | 1,451,500 |
| 2024/08/28 | 9,509 | 9,598 | 9,428 | 9,487 | -105 | -1.1% | 1,449,400 |
| 2024/08/27 | 9,590 | 9,651 | 9,477 | 9,592 | -41 | -0.4% | 913,400 |
| 2024/08/26 | 9,873 | 9,906 | 9,551 | 9,633 | -355 | -3.6% | 1,547,200 |
| 2024/08/23 | 9,889 | 10,020 | 9,741 | 9,988 | +116 | +1.2% | 1,346,900 |
| 2024/08/22 | 9,833 | 9,950 | 9,764 | 9,872 | +1 | ±0% | 1,309,200 |
101～
150
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
