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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 7,830 | 8,070 | 7,810 | 7,880 | +190 | +2.5% | 1,838,500 |
| 2016/11/30 | 7,750 | 7,770 | 7,660 | 7,690 | +40 | +0.5% | 1,081,400 |
| 2016/11/29 | 7,600 | 7,670 | 7,570 | 7,650 | +20 | +0.3% | 1,082,400 |
| 2016/11/28 | 7,700 | 7,710 | 7,550 | 7,630 | -130 | -1.7% | 1,026,600 |
| 2016/11/25 | 7,720 | 7,840 | 7,700 | 7,760 | +50 | +0.6% | 1,099,100 |
| 2016/11/24 | 7,770 | 7,780 | 7,700 | 7,710 | +150 | +2% | 1,132,500 |
| 2016/11/22 | 7,580 | 7,610 | 7,510 | 7,560 | -80 | -1% | 861,100 |
| 2016/11/21 | 7,630 | 7,690 | 7,590 | 7,640 | +10 | +0.1% | 881,800 |
| 2016/11/18 | 7,700 | 7,790 | 7,630 | 7,630 | +20 | +0.3% | 1,397,900 |
| 2016/11/17 | 7,550 | 7,620 | 7,470 | 7,610 | +10 | +0.1% | 1,125,400 |
| 2016/11/16 | 7,550 | 7,620 | 7,500 | 7,600 | +190 | +2.6% | 1,549,200 |
| 2016/11/15 | 7,410 | 7,580 | 7,410 | 7,410 | +30 | +0.4% | 1,052,800 |
| 2016/11/14 | 7,220 | 7,400 | 7,190 | 7,380 | +250 | +3.5% | 1,111,400 |
| 2016/11/11 | 7,280 | 7,320 | 7,110 | 7,130 | ±0 | ±0% | 1,539,900 |
| 2016/11/10 | 7,020 | 7,170 | 6,950 | 7,130 | +600 | +9.2% | 1,688,600 |
| 2016/11/09 | 7,210 | 7,260 | 6,460 | 6,530 | -600 | -8.4% | 2,687,000 |
| 2016/11/08 | 7,100 | 7,150 | 7,080 | 7,130 | +80 | +1.1% | 685,900 |
| 2016/11/07 | 7,010 | 7,060 | 6,930 | 7,050 | +190 | +2.8% | 1,038,300 |
| 2016/11/04 | 6,920 | 6,970 | 6,780 | 6,860 | -160 | -2.3% | 1,291,600 |
| 2016/11/02 | 7,020 | 7,140 | 6,950 | 7,020 | -150 | -2.1% | 1,334,700 |
| 2016/11/01 | 7,480 | 7,540 | 7,110 | 7,170 | -90 | -1.2% | 1,970,100 |
| 2016/10/31 | 7,230 | 7,280 | 7,110 | 7,260 | -40 | -0.5% | 976,000 |
| 2016/10/28 | 7,300 | 7,360 | 7,290 | 7,300 | +60 | +0.8% | 1,184,200 |
| 2016/10/27 | 7,230 | 7,260 | 7,160 | 7,240 | -10 | -0.1% | 664,500 |
| 2016/10/26 | 7,190 | 7,270 | 7,170 | 7,250 | +30 | +0.4% | 809,600 |
| 2016/10/25 | 7,050 | 7,230 | 7,040 | 7,220 | +220 | +3.1% | 1,155,200 |
| 2016/10/24 | 7,110 | 7,110 | 7,000 | 7,000 | -100 | -1.4% | 838,300 |
| 2016/10/21 | 7,060 | 7,140 | 7,030 | 7,100 | +90 | +1.3% | 1,270,300 |
| 2016/10/20 | 6,920 | 7,010 | 6,880 | 7,010 | +90 | +1.3% | 892,100 |
| 2016/10/19 | 6,910 | 6,970 | 6,870 | 6,920 | -80 | -1.1% | 842,800 |
| 2016/10/18 | 6,830 | 7,080 | 6,790 | 7,000 | +100 | +1.4% | 1,430,300 |
| 2016/10/17 | 6,800 | 6,940 | 6,800 | 6,900 | +80 | +1.2% | 962,500 |
| 2016/10/14 | 6,770 | 6,850 | 6,710 | 6,820 | -50 | -0.7% | 1,539,500 |
| 2016/10/13 | 6,880 | 6,960 | 6,820 | 6,870 | +90 | +1.3% | 1,401,300 |
| 2016/10/12 | 7,110 | 7,140 | 6,760 | 6,780 | -370 | -5.2% | 2,320,000 |
| 2016/10/11 | 7,180 | 7,260 | 7,130 | 7,150 | +40 | +0.6% | 820,600 |
| 2016/10/07 | 7,080 | 7,120 | 7,030 | 7,110 | +30 | +0.4% | 710,000 |
| 2016/10/06 | 7,180 | 7,270 | 7,070 | 7,080 | -30 | -0.4% | 899,000 |
| 2016/10/05 | 7,050 | 7,140 | 7,030 | 7,110 | +160 | +2.3% | 851,900 |
| 2016/10/04 | 6,850 | 6,970 | 6,830 | 6,950 | +190 | +2.8% | 990,500 |
| 2016/10/03 | 6,750 | 6,830 | 6,740 | 6,760 | +60 | +0.9% | 730,700 |
| 2016/09/30 | 6,850 | 6,850 | 6,610 | 6,700 | -200 | -2.9% | 1,787,400 |
| 2016/09/29 | 6,850 | 6,960 | 6,840 | 6,900 | +100 | +1.5% | 1,062,300 |
| 2016/09/28 | 6,630 | 6,810 | 6,630 | 6,800 | +10 | +0.1% | 1,051,300 |
| 2016/09/27 | 6,650 | 6,800 | 6,550 | 6,790 | +50 | +0.7% | 1,516,900 |
| 2016/09/26 | 7,020 | 7,020 | 6,700 | 6,740 | -450 | -6.3% | 2,042,700 |
| 2016/09/23 | 7,170 | 7,210 | 7,020 | 7,190 | +20 | +0.3% | 1,338,500 |
| 2016/09/21 | 7,150 | 7,230 | 7,020 | 7,170 | -40 | -0.6% | 1,562,500 |
| 2016/09/20 | 7,230 | 7,400 | 7,180 | 7,210 | -100 | -1.4% | 1,172,400 |
| 2016/09/16 | 7,120 | 7,410 | 7,110 | 7,310 | +280 | +4% | 1,728,400 |
1951～
2000
件表示中 / 3586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 | 187,500円 | +0.8% | +26.6% | 1.49% | 22.23倍 | 2.07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 |
| パナソニックＨ | 155,100円 | +1.2% | +1.1% | 2.58% | 11.68倍 | 0.82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年度にも車載機器売却へ |
| ルネサス | 201,200円 | +4.9% | -1.4% | 1.39% | 12.11倍 | 1.46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 | 285,800円 | +6.5% | +23.4% | 1.40% | 17.75倍 | 2.05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 |
| ＮＥＣ | 1,226,500円 | -3.1% | +34.6% | 1.14% | 19.81倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
