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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 9,719 | 9,920 | 9,672 | 9,871 | -93 | -0.9% | 1,410,400 |
| 2024/08/20 | 9,982 | 10,070 | 9,807 | 9,964 | +132 | +1.3% | 1,666,800 |
| 2024/08/19 | 10,170 | 10,205 | 9,775 | 9,832 | -388 | -3.8% | 1,835,100 |
| 2024/08/16 | 9,894 | 10,295 | 9,870 | 10,220 | +626 | +6.5% | 2,253,600 |
| 2024/08/15 | 9,549 | 9,682 | 9,544 | 9,594 | -42 | -0.4% | 1,345,500 |
| 2024/08/14 | 9,750 | 9,800 | 9,451 | 9,636 | +29 | +0.3% | 2,206,100 |
| 2024/08/13 | 9,220 | 9,612 | 9,207 | 9,607 | +756 | +8.5% | 2,908,400 |
| 2024/08/09 | 9,135 | 9,313 | 8,605 | 8,851 | -134 | -1.5% | 4,354,800 |
| 2024/08/08 | 8,831 | 9,134 | 8,681 | 8,985 | -198 | -2.2% | 2,583,900 |
| 2024/08/07 | 8,550 | 9,433 | 8,518 | 9,183 | +189 | +2.1% | 3,877,100 |
| 2024/08/06 | 8,431 | 9,300 | 8,431 | 8,994 | +1,163 | +14.9% | 4,449,500 |
| 2024/08/05 | 8,948 | 9,216 | 7,831 | 7,831 | -1,500 | -16.1% | 5,005,400 |
| 2024/08/02 | 9,480 | 9,535 | 9,190 | 9,331 | -854 | -8.4% | 3,887,000 |
| 2024/08/01 | 10,235 | 10,330 | 9,935 | 10,185 | -350 | -3.3% | 2,941,000 |
| 2024/07/31 | 10,665 | 10,665 | 10,245 | 10,535 | +390 | +3.8% | 5,377,100 |
| 2024/07/30 | 9,899 | 10,160 | 9,860 | 10,145 | +170 | +1.7% | 2,255,600 |
| 2024/07/29 | 9,884 | 10,190 | 9,822 | 9,975 | +391 | +4.1% | 2,543,800 |
| 2024/07/26 | 9,540 | 9,812 | 9,420 | 9,584 | +43 | +0.5% | 2,428,900 |
| 2024/07/25 | 9,921 | 9,994 | 9,528 | 9,541 | -654 | -6.4% | 3,287,800 |
| 2024/07/24 | 10,210 | 10,375 | 10,170 | 10,195 | -85 | -0.8% | 1,378,800 |
| 2024/07/23 | 10,530 | 10,595 | 10,275 | 10,280 | -115 | -1.1% | 1,163,200 |
| 2024/07/22 | 10,625 | 10,710 | 10,285 | 10,395 | -385 | -3.6% | 1,706,300 |
| 2024/07/19 | 10,605 | 10,865 | 10,570 | 10,780 | +95 | +0.9% | 1,298,700 |
| 2024/07/18 | 10,500 | 10,840 | 10,465 | 10,685 | -365 | -3.3% | 2,107,500 |
| 2024/07/17 | 11,195 | 11,205 | 11,005 | 11,050 | -145 | -1.3% | 1,927,400 |
| 2024/07/16 | 10,820 | 11,195 | 10,785 | 11,195 | +575 | +5.4% | 2,019,700 |
| 2024/07/12 | 10,685 | 10,905 | 10,580 | 10,620 | -365 | -3.3% | 3,185,900 |
| 2024/07/11 | 11,150 | 11,205 | 10,900 | 10,985 | -20 | -0.2% | 1,903,100 |
| 2024/07/10 | 10,760 | 11,050 | 10,710 | 11,005 | +75 | +0.7% | 1,686,200 |
| 2024/07/09 | 10,800 | 11,040 | 10,770 | 10,930 | +210 | +2% | 2,266,300 |
| 2024/07/08 | 10,665 | 10,885 | 10,630 | 10,720 | -20 | -0.2% | 1,825,600 |
| 2024/07/05 | 10,845 | 10,990 | 10,685 | 10,740 | -100 | -0.9% | 1,837,300 |
| 2024/07/04 | 10,585 | 10,880 | 10,535 | 10,840 | +295 | +2.8% | 2,199,200 |
| 2024/07/03 | 10,110 | 10,605 | 10,105 | 10,545 | +525 | +5.2% | 2,763,000 |
| 2024/07/02 | 9,878 | 10,050 | 9,830 | 10,020 | +157 | +1.6% | 1,535,400 |
| 2024/07/01 | 9,900 | 9,928 | 9,725 | 9,863 | -2 | ±0% | 1,840,300 |
| 2024/06/28 | 9,980 | 10,070 | 9,862 | 9,865 | -9 | -0.1% | 2,579,200 |
| 2024/06/27 | 9,728 | 9,891 | 9,659 | 9,874 | +71 | +0.7% | 2,088,500 |
| 2024/06/26 | 9,622 | 9,900 | 9,601 | 9,803 | +243 | +2.5% | 2,495,000 |
| 2024/06/25 | 9,510 | 9,640 | 9,451 | 9,560 | -72 | -0.7% | 2,147,100 |
| 2024/06/24 | 9,273 | 9,691 | 9,247 | 9,632 | +209 | +2.2% | 2,293,000 |
| 2024/06/21 | 9,516 | 9,588 | 9,296 | 9,423 | -243 | -2.5% | 3,907,800 |
| 2024/06/20 | 9,360 | 9,670 | 9,353 | 9,666 | +166 | +1.7% | 2,101,300 |
| 2024/06/19 | 9,648 | 9,814 | 9,470 | 9,500 | +77 | +0.8% | 3,966,500 |
| 2024/06/18 | 9,250 | 9,519 | 9,136 | 9,423 | +560 | +6.3% | 4,295,700 |
| 2024/06/17 | 8,882 | 8,950 | 8,698 | 8,863 | -49 | -0.5% | 2,037,300 |
| 2024/06/14 | 8,656 | 8,956 | 8,644 | 8,912 | +168 | +1.9% | 3,722,000 |
| 2024/06/13 | 9,030 | 9,039 | 8,744 | 8,744 | +14 | +0.2% | 2,734,600 |
| 2024/06/12 | 8,617 | 8,824 | 8,571 | 8,730 | +364 | +4.4% | 3,047,100 |
| 2024/06/11 | 8,490 | 8,524 | 8,337 | 8,366 | -89 | -1.1% | 1,447,300 |
151～
200
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
