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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 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 |
151～
200
件表示中 / 3763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 | 192,300円 | -3.9% | -18.8% | 1.56% | 27.03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 |
| ファナック | 458,500円 | +1.2% | -0.2% | 2.05% | 29.92倍 | 2.48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 | 151,800円 | -7.8% | -15.7% | 2.64% | 11.43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 | 296,400円 | -0.3% | +14.2% | 1.43% | 16.99倍 | 1.97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 | 182,600円 | +5.3% | +26.2% | 1.53% | 13.21倍 | 1.63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
