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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 9,010 | 9,250 | 8,810 | 8,970 | -10 | -0.1% | 2,015,100 |
| 2017/11/08 | 9,030 | 9,060 | 8,950 | 8,980 | -130 | -1.4% | 1,418,600 |
| 2017/11/07 | 8,910 | 9,140 | 8,910 | 9,110 | +200 | +2.2% | 1,665,500 |
| 2017/11/06 | 8,980 | 9,040 | 8,910 | 8,910 | -20 | -0.2% | 1,211,700 |
| 2017/11/02 | 8,940 | 8,970 | 8,880 | 8,930 | -10 | -0.1% | 1,628,300 |
| 2017/11/01 | 8,670 | 8,980 | 8,670 | 8,940 | +270 | +3.1% | 1,986,100 |
| 2017/10/31 | 8,410 | 8,690 | 8,400 | 8,670 | +430 | +5.2% | 2,688,300 |
| 2017/10/30 | 8,200 | 8,280 | 8,180 | 8,240 | +60 | +0.7% | 1,451,800 |
| 2017/10/27 | 8,110 | 8,200 | 8,070 | 8,180 | +150 | +1.9% | 1,178,000 |
| 2017/10/26 | 8,020 | 8,050 | 7,980 | 8,030 | +40 | +0.5% | 709,800 |
| 2017/10/25 | 8,100 | 8,110 | 7,970 | 7,990 | -10 | -0.1% | 1,350,500 |
| 2017/10/24 | 7,940 | 8,020 | 7,910 | 8,000 | +80 | +1% | 974,300 |
| 2017/10/23 | 7,940 | 7,960 | 7,900 | 7,920 | +80 | +1% | 931,100 |
| 2017/10/20 | 7,800 | 7,840 | 7,750 | 7,840 | -20 | -0.3% | 802,600 |
| 2017/10/19 | 7,890 | 7,910 | 7,840 | 7,860 | +30 | +0.4% | 715,000 |
| 2017/10/18 | 7,880 | 7,880 | 7,810 | 7,830 | +20 | +0.3% | 915,400 |
| 2017/10/17 | 7,800 | 7,860 | 7,770 | 7,810 | +80 | +1% | 1,060,400 |
| 2017/10/16 | 7,750 | 7,800 | 7,720 | 7,730 | +40 | +0.5% | 731,600 |
| 2017/10/13 | 7,590 | 7,700 | 7,490 | 7,690 | +60 | +0.8% | 1,832,200 |
| 2017/10/12 | 7,710 | 7,720 | 7,600 | 7,630 | -80 | -1% | 780,700 |
| 2017/10/11 | 7,630 | 7,720 | 7,620 | 7,710 | +70 | +0.9% | 719,100 |
| 2017/10/10 | 7,580 | 7,680 | 7,560 | 7,640 | -10 | -0.1% | 1,011,800 |
| 2017/10/06 | 7,540 | 7,670 | 7,510 | 7,650 | +140 | +1.9% | 1,219,100 |
| 2017/10/05 | 7,540 | 7,550 | 7,460 | 7,510 | -40 | -0.5% | 692,300 |
| 2017/10/04 | 7,600 | 7,610 | 7,530 | 7,550 | -40 | -0.5% | 668,800 |
| 2017/10/03 | 7,540 | 7,610 | 7,470 | 7,590 | +50 | +0.7% | 1,073,900 |
| 2017/10/02 | 7,600 | 7,600 | 7,470 | 7,540 | -100 | -1.3% | 1,027,200 |
| 2017/09/29 | 7,570 | 7,720 | 7,550 | 7,640 | +40 | +0.5% | 1,357,600 |
| 2017/09/28 | 7,570 | 7,650 | 7,560 | 7,600 | +50 | +0.7% | 1,018,800 |
| 2017/09/27 | 7,590 | 7,630 | 7,540 | 7,550 | -10 | -0.1% | 447,900 |
| 2017/09/26 | 7,640 | 7,640 | 7,530 | 7,560 | -60 | -0.8% | 1,019,100 |
| 2017/09/25 | 7,600 | 7,680 | 7,570 | 7,620 | +150 | +2% | 1,301,000 |
| 2017/09/22 | 7,530 | 7,540 | 7,410 | 7,470 | -20 | -0.3% | 1,037,600 |
| 2017/09/21 | 7,580 | 7,640 | 7,470 | 7,490 | -90 | -1.2% | 1,116,500 |
| 2017/09/20 | 7,470 | 7,590 | 7,410 | 7,580 | +60 | +0.8% | 863,500 |
| 2017/09/19 | 7,440 | 7,540 | 7,440 | 7,520 | +140 | +1.9% | 991,100 |
| 2017/09/15 | 7,300 | 7,410 | 7,280 | 7,380 | +20 | +0.3% | 941,800 |
| 2017/09/14 | 7,300 | 7,420 | 7,290 | 7,360 | +50 | +0.7% | 629,700 |
| 2017/09/13 | 7,400 | 7,400 | 7,270 | 7,310 | -70 | -0.9% | 855,300 |
| 2017/09/12 | 7,340 | 7,420 | 7,310 | 7,380 | +210 | +2.9% | 1,355,500 |
| 2017/09/11 | 7,150 | 7,230 | 7,130 | 7,170 | +100 | +1.4% | 806,300 |
| 2017/09/08 | 7,040 | 7,120 | 7,030 | 7,070 | -80 | -1.1% | 1,983,000 |
| 2017/09/07 | 7,240 | 7,250 | 7,130 | 7,150 | -50 | -0.7% | 856,900 |
| 2017/09/06 | 7,190 | 7,210 | 7,120 | 7,200 | -40 | -0.6% | 995,900 |
| 2017/09/05 | 7,310 | 7,320 | 7,180 | 7,240 | -60 | -0.8% | 810,400 |
| 2017/09/04 | 7,330 | 7,340 | 7,280 | 7,300 | -130 | -1.7% | 914,600 |
| 2017/09/01 | 7,440 | 7,470 | 7,390 | 7,430 | +60 | +0.8% | 894,900 |
| 2017/08/31 | 7,360 | 7,440 | 7,330 | 7,370 | +60 | +0.8% | 985,600 |
| 2017/08/30 | 7,330 | 7,340 | 7,260 | 7,310 | +30 | +0.4% | 714,700 |
| 2017/08/29 | 7,290 | 7,300 | 7,200 | 7,280 | -30 | -0.4% | 1,123,600 |
1901～
1950
件表示中 / 3768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 | 191,500円 | -3.9% | -18.8% | 1.57% | 26.92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 | 431,600円 | +1.2% | -0.2% | 2.18% | 28.16倍 | 2.34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 | 154,400円 | -7.8% | -15.7% | 2.59% | 11.63倍 | 0.77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 | 175,200円 | +5.3% | +26.2% | 1.60% | 12.68倍 | 1.56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
