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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 5,414 | 5,426 | 5,353 | 5,418 | -42 | -0.8% | 2,032,200 |
| 2023/09/27 | 5,334 | 5,470 | 5,310 | 5,460 | +48 | +0.9% | 2,531,800 |
| 2023/09/26 | 5,595 | 5,595 | 5,412 | 5,412 | -149 | -2.7% | 1,792,700 |
| 2023/09/25 | 5,560 | 5,594 | 5,504 | 5,561 | +52 | +0.9% | 1,560,700 |
| 2023/09/22 | 5,490 | 5,546 | 5,423 | 5,509 | -81 | -1.4% | 2,364,200 |
| 2023/09/21 | 5,676 | 5,683 | 5,571 | 5,590 | -91 | -1.6% | 1,885,300 |
| 2023/09/20 | 5,707 | 5,758 | 5,666 | 5,681 | +3 | +0.1% | 1,878,400 |
| 2023/09/19 | 5,714 | 5,759 | 5,665 | 5,678 | -35 | -0.6% | 2,244,600 |
| 2023/09/15 | 5,656 | 5,742 | 5,639 | 5,713 | +145 | +2.6% | 3,417,800 |
| 2023/09/14 | 5,430 | 5,596 | 5,428 | 5,568 | +189 | +3.5% | 2,613,000 |
| 2023/09/13 | 5,325 | 5,415 | 5,304 | 5,379 | +49 | +0.9% | 1,676,000 |
| 2023/09/12 | 5,279 | 5,345 | 5,257 | 5,330 | +60 | +1.1% | 1,466,800 |
| 2023/09/11 | 5,313 | 5,350 | 5,261 | 5,270 | -20 | -0.4% | 1,819,900 |
| 2023/09/08 | 5,356 | 5,364 | 5,234 | 5,290 | -21 | -0.4% | 3,329,800 |
| 2023/09/07 | 5,454 | 5,499 | 5,281 | 5,311 | -165 | -3% | 2,598,100 |
| 2023/09/06 | 5,411 | 5,495 | 5,398 | 5,476 | +72 | +1.3% | 2,267,200 |
| 2023/09/05 | 5,348 | 5,404 | 5,281 | 5,404 | +62 | +1.2% | 1,833,700 |
| 2023/09/04 | 5,275 | 5,353 | 5,265 | 5,342 | +100 | +1.9% | 1,420,700 |
| 2023/09/01 | 5,276 | 5,310 | 5,230 | 5,242 | -72 | -1.4% | 2,150,300 |
| 2023/08/31 | 5,278 | 5,360 | 5,262 | 5,314 | +31 | +0.6% | 1,821,600 |
| 2023/08/30 | 5,261 | 5,312 | 5,257 | 5,283 | +62 | +1.2% | 1,711,700 |
| 2023/08/29 | 5,231 | 5,245 | 5,200 | 5,221 | +18 | +0.3% | 1,208,600 |
| 2023/08/28 | 5,112 | 5,218 | 5,100 | 5,203 | +98 | +1.9% | 1,215,100 |
| 2023/08/25 | 5,061 | 5,158 | 5,061 | 5,105 | -52 | -1% | 1,641,700 |
| 2023/08/24 | 5,131 | 5,165 | 5,095 | 5,157 | +48 | +0.9% | 1,157,700 |
| 2023/08/23 | 5,000 | 5,128 | 4,994 | 5,109 | +80 | +1.6% | 1,660,400 |
| 2023/08/22 | 5,082 | 5,085 | 5,006 | 5,029 | -2 | ±0% | 1,333,600 |
| 2023/08/21 | 5,027 | 5,070 | 4,995 | 5,031 | -6 | -0.1% | 1,209,100 |
| 2023/08/18 | 5,007 | 5,083 | 4,988 | 5,037 | -23 | -0.5% | 1,509,000 |
| 2023/08/17 | 5,011 | 5,080 | 4,983 | 5,060 | +10 | +0.2% | 1,600,700 |
| 2023/08/16 | 5,120 | 5,150 | 5,036 | 5,050 | -127 | -2.5% | 2,042,900 |
| 2023/08/15 | 5,148 | 5,219 | 5,120 | 5,177 | +125 | +2.5% | 2,376,400 |
| 2023/08/14 | 5,007 | 5,189 | 5,003 | 5,052 | -31 | -0.6% | 2,291,600 |
| 2023/08/10 | 5,007 | 5,100 | 4,987 | 5,083 | +62 | +1.2% | 2,215,000 |
| 2023/08/09 | 4,975 | 5,034 | 4,958 | 5,021 | +35 | +0.7% | 1,587,800 |
| 2023/08/08 | 4,980 | 5,017 | 4,956 | 4,986 | +52 | +1.1% | 1,798,100 |
| 2023/08/07 | 4,890 | 4,964 | 4,851 | 4,934 | -48 | -1% | 2,362,400 |
| 2023/08/04 | 4,800 | 4,982 | 4,787 | 4,982 | +93 | +1.9% | 3,467,400 |
| 2023/08/03 | 4,902 | 4,958 | 4,850 | 4,889 | -557 | -10.2% | 6,451,200 |
| 2023/08/02 | 5,511 | 5,534 | 5,410 | 5,446 | -104 | -1.9% | 2,662,100 |
| 2023/08/01 | 5,488 | 5,593 | 5,472 | 5,550 | +113 | +2.1% | 1,836,600 |
| 2023/07/31 | 5,395 | 5,492 | 5,364 | 5,437 | +102 | +1.9% | 2,361,500 |
| 2023/07/28 | 5,227 | 5,393 | 5,206 | 5,335 | -30 | -0.6% | 2,822,000 |
| 2023/07/27 | 5,335 | 5,390 | 5,315 | 5,365 | -6 | -0.1% | 1,130,000 |
| 2023/07/26 | 5,404 | 5,416 | 5,362 | 5,371 | -47 | -0.9% | 966,700 |
| 2023/07/25 | 5,374 | 5,420 | 5,340 | 5,418 | +66 | +1.2% | 1,269,200 |
| 2023/07/24 | 5,387 | 5,398 | 5,327 | 5,352 | +17 | +0.3% | 1,225,200 |
| 2023/07/21 | 5,291 | 5,373 | 5,270 | 5,335 | -38 | -0.7% | 1,472,200 |
| 2023/07/20 | 5,453 | 5,458 | 5,357 | 5,373 | -97 | -1.8% | 1,102,200 |
| 2023/07/19 | 5,518 | 5,529 | 5,434 | 5,470 | +7 | +0.1% | 1,148,500 |
151～
200
件表示中 / 3454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 | 691,700円 | +0.1% | +2.7% | 1.73% | 20.51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 | 1,086,500円 | -3.1% | +34.6% | 1.29% | 17.54倍 | 1.51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 | 187,200円 | +2.3% | +10.2% | 2.67% | 23.54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 | 649,100円 | +0.8% | +7.1% | 1.05% | 31.42倍 | 4.25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 | 265,500円 | +10.5% | +10.6% | 1.13% | 30.10倍 | 3.83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
