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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 7,390 | 7,390 | 7,200 | 7,310 | -70 | -0.9% | 953,800 |
| 2017/08/25 | 7,370 | 7,410 | 7,330 | 7,380 | +40 | +0.5% | 560,100 |
| 2017/08/24 | 7,350 | 7,380 | 7,310 | 7,340 | -60 | -0.8% | 694,600 |
| 2017/08/23 | 7,480 | 7,510 | 7,380 | 7,400 | -10 | -0.1% | 723,000 |
| 2017/08/22 | 7,450 | 7,480 | 7,370 | 7,410 | -70 | -0.9% | 819,300 |
| 2017/08/21 | 7,550 | 7,550 | 7,450 | 7,480 | -70 | -0.9% | 690,900 |
| 2017/08/18 | 7,520 | 7,550 | 7,480 | 7,550 | -110 | -1.4% | 1,078,000 |
| 2017/08/17 | 7,580 | 7,680 | 7,540 | 7,660 | -60 | -0.8% | 933,400 |
| 2017/08/16 | 7,740 | 7,790 | 7,670 | 7,720 | -50 | -0.6% | 945,300 |
| 2017/08/15 | 7,880 | 7,910 | 7,770 | 7,770 | -10 | -0.1% | 804,100 |
| 2017/08/14 | 7,740 | 7,820 | 7,680 | 7,780 | -60 | -0.8% | 880,600 |
| 2017/08/10 | 7,970 | 7,980 | 7,800 | 7,840 | -100 | -1.3% | 1,054,400 |
| 2017/08/09 | 8,030 | 8,030 | 7,810 | 7,940 | -160 | -2% | 1,273,200 |
| 2017/08/08 | 8,100 | 8,140 | 8,080 | 8,100 | +60 | +0.7% | 830,600 |
| 2017/08/07 | 8,060 | 8,100 | 8,000 | 8,040 | +10 | +0.1% | 590,600 |
| 2017/08/04 | 8,170 | 8,170 | 8,000 | 8,030 | -200 | -2.4% | 878,200 |
| 2017/08/03 | 8,210 | 8,260 | 8,160 | 8,230 | ±0 | ±0% | 922,300 |
| 2017/08/02 | 8,030 | 8,270 | 8,020 | 8,230 | +220 | +2.7% | 1,602,300 |
| 2017/08/01 | 8,010 | 8,110 | 8,000 | 8,010 | +60 | +0.8% | 1,417,400 |
| 2017/07/31 | 8,120 | 8,170 | 7,910 | 7,950 | +350 | +4.6% | 2,315,000 |
| 2017/07/28 | 7,740 | 7,780 | 7,580 | 7,600 | -140 | -1.8% | 1,120,800 |
| 2017/07/27 | 7,690 | 7,800 | 7,660 | 7,740 | +40 | +0.5% | 779,100 |
| 2017/07/26 | 7,790 | 7,800 | 7,690 | 7,700 | ±0 | ±0% | 991,400 |
| 2017/07/25 | 7,740 | 7,740 | 7,660 | 7,700 | -60 | -0.8% | 752,300 |
| 2017/07/24 | 7,690 | 7,760 | 7,670 | 7,760 | +30 | +0.4% | 735,300 |
| 2017/07/21 | 7,780 | 7,810 | 7,620 | 7,730 | -260 | -3.3% | 1,955,400 |
| 2017/07/20 | 7,800 | 8,070 | 7,780 | 7,990 | +360 | +4.7% | 3,069,900 |
| 2017/07/19 | 7,660 | 7,690 | 7,610 | 7,630 | -70 | -0.9% | 779,300 |
| 2017/07/18 | 7,610 | 7,720 | 7,580 | 7,700 | +90 | +1.2% | 1,019,300 |
| 2017/07/14 | 7,550 | 7,640 | 7,520 | 7,610 | +130 | +1.7% | 1,163,800 |
| 2017/07/13 | 7,520 | 7,520 | 7,450 | 7,480 | +20 | +0.3% | 516,400 |
| 2017/07/12 | 7,470 | 7,490 | 7,410 | 7,460 | -100 | -1.3% | 800,700 |
| 2017/07/11 | 7,510 | 7,570 | 7,490 | 7,560 | +40 | +0.5% | 509,100 |
| 2017/07/10 | 7,540 | 7,590 | 7,490 | 7,520 | +30 | +0.4% | 687,900 |
| 2017/07/07 | 7,430 | 7,520 | 7,420 | 7,490 | -10 | -0.1% | 598,900 |
| 2017/07/06 | 7,580 | 7,590 | 7,470 | 7,500 | -90 | -1.2% | 837,600 |
| 2017/07/05 | 7,510 | 7,610 | 7,510 | 7,590 | +90 | +1.2% | 1,233,800 |
| 2017/07/04 | 7,490 | 7,550 | 7,450 | 7,500 | +70 | +0.9% | 1,115,300 |
| 2017/07/03 | 7,400 | 7,470 | 7,400 | 7,430 | +40 | +0.5% | 640,600 |
| 2017/06/30 | 7,410 | 7,410 | 7,280 | 7,390 | -80 | -1.1% | 942,400 |
| 2017/06/29 | 7,480 | 7,500 | 7,450 | 7,470 | +60 | +0.8% | 801,700 |
| 2017/06/28 | 7,460 | 7,520 | 7,400 | 7,410 | -70 | -0.9% | 878,900 |
| 2017/06/27 | 7,460 | 7,490 | 7,420 | 7,480 | +50 | +0.7% | 611,100 |
| 2017/06/26 | 7,440 | 7,530 | 7,420 | 7,430 | +10 | +0.1% | 896,600 |
| 2017/06/23 | 7,430 | 7,480 | 7,410 | 7,420 | ±0 | ±0% | 650,000 |
| 2017/06/22 | 7,440 | 7,520 | 7,420 | 7,420 | +10 | +0.1% | 1,056,400 |
| 2017/06/21 | 7,340 | 7,410 | 7,330 | 7,410 | +50 | +0.7% | 792,800 |
| 2017/06/20 | 7,380 | 7,420 | 7,360 | 7,360 | +90 | +1.2% | 833,400 |
| 2017/06/19 | 7,260 | 7,280 | 7,210 | 7,270 | +30 | +0.4% | 671,200 |
| 2017/06/16 | 7,290 | 7,320 | 7,210 | 7,240 | -30 | -0.4% | 1,210,300 |
1951～
2000
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
