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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 7,020 | 7,140 | 7,000 | 7,030 | +20 | +0.3% | 1,214,900 |
| 2016/09/14 | 6,950 | 7,140 | 6,940 | 7,010 | +40 | +0.6% | 952,000 |
| 2016/09/13 | 6,920 | 6,990 | 6,850 | 6,970 | +50 | +0.7% | 1,056,500 |
| 2016/09/12 | 7,060 | 7,120 | 6,880 | 6,920 | -230 | -3.2% | 905,200 |
| 2016/09/09 | 7,110 | 7,170 | 7,030 | 7,150 | +80 | +1.1% | 1,450,300 |
| 2016/09/08 | 7,150 | 7,220 | 7,010 | 7,070 | -50 | -0.7% | 1,116,700 |
| 2016/09/07 | 7,250 | 7,250 | 7,040 | 7,120 | -190 | -2.6% | 1,336,900 |
| 2016/09/06 | 7,430 | 7,490 | 7,300 | 7,310 | -100 | -1.3% | 1,088,900 |
| 2016/09/05 | 7,490 | 7,670 | 7,390 | 7,410 | +280 | +3.9% | 2,128,400 |
| 2016/09/02 | 7,200 | 7,200 | 7,080 | 7,130 | -140 | -1.9% | 1,500,200 |
| 2016/09/01 | 7,450 | 7,510 | 7,250 | 7,270 | -130 | -1.8% | 1,391,200 |
| 2016/08/31 | 7,320 | 7,460 | 7,320 | 7,400 | +170 | +2.4% | 963,100 |
| 2016/08/30 | 7,100 | 7,240 | 7,100 | 7,230 | +90 | +1.3% | 958,200 |
| 2016/08/29 | 6,950 | 7,180 | 6,920 | 7,140 | +360 | +5.3% | 1,255,000 |
| 2016/08/26 | 6,890 | 6,900 | 6,740 | 6,780 | -150 | -2.2% | 1,390,700 |
| 2016/08/25 | 6,840 | 6,990 | 6,810 | 6,930 | +130 | +1.9% | 1,457,400 |
| 2016/08/24 | 6,800 | 6,890 | 6,780 | 6,800 | -40 | -0.6% | 944,100 |
| 2016/08/23 | 7,000 | 7,000 | 6,800 | 6,840 | -220 | -3.1% | 972,600 |
| 2016/08/22 | 7,100 | 7,110 | 7,030 | 7,060 | +50 | +0.7% | 700,300 |
| 2016/08/19 | 6,970 | 7,090 | 6,940 | 7,010 | +50 | +0.7% | 983,400 |
| 2016/08/18 | 6,940 | 7,040 | 6,890 | 6,960 | -50 | -0.7% | 1,112,300 |
| 2016/08/17 | 6,800 | 7,050 | 6,780 | 7,010 | +160 | +2.3% | 1,077,100 |
| 2016/08/16 | 6,980 | 7,040 | 6,840 | 6,850 | -60 | -0.9% | 1,301,900 |
| 2016/08/15 | 6,870 | 6,970 | 6,860 | 6,910 | -10 | -0.1% | 603,300 |
| 2016/08/12 | 6,910 | 6,970 | 6,830 | 6,920 | +110 | +1.6% | 1,351,200 |
| 2016/08/10 | 6,780 | 6,850 | 6,740 | 6,810 | ±0 | ±0% | 940,500 |
| 2016/08/09 | 6,780 | 6,820 | 6,670 | 6,810 | +70 | +1% | 908,200 |
| 2016/08/08 | 6,640 | 6,770 | 6,610 | 6,740 | +390 | +6.1% | 1,101,600 |
| 2016/08/05 | 6,340 | 6,410 | 6,250 | 6,350 | -70 | -1.1% | 1,070,500 |
| 2016/08/04 | 6,270 | 6,460 | 6,160 | 6,420 | +210 | +3.4% | 1,228,200 |
| 2016/08/03 | 6,270 | 6,400 | 6,190 | 6,210 | -260 | -4% | 1,664,500 |
| 2016/08/02 | 6,590 | 6,650 | 6,460 | 6,470 | -210 | -3.1% | 1,139,700 |
| 2016/08/01 | 6,590 | 6,750 | 6,560 | 6,680 | +290 | +4.5% | 1,701,300 |
| 2016/07/29 | 6,290 | 6,500 | 6,200 | 6,390 | ±0 | ±0% | 1,444,300 |
| 2016/07/28 | 6,360 | 6,460 | 6,300 | 6,390 | ±0 | ±0% | 1,244,100 |
| 2016/07/27 | 6,060 | 6,450 | 6,050 | 6,390 | +310 | +5.1% | 1,933,800 |
| 2016/07/26 | 6,350 | 6,400 | 5,940 | 6,080 | -350 | -5.4% | 2,730,700 |
| 2016/07/25 | 6,370 | 6,530 | 6,370 | 6,430 | +40 | +0.6% | 972,100 |
| 2016/07/22 | 6,290 | 6,440 | 6,280 | 6,390 | -100 | -1.5% | 1,104,400 |
| 2016/07/21 | 6,290 | 6,570 | 6,270 | 6,490 | +350 | +5.7% | 1,948,200 |
| 2016/07/20 | 6,110 | 6,140 | 6,040 | 6,140 | +10 | +0.2% | 1,195,400 |
| 2016/07/19 | 6,110 | 6,180 | 6,010 | 6,130 | +70 | +1.2% | 1,399,500 |
| 2016/07/15 | 6,000 | 6,090 | 5,950 | 6,060 | +30 | +0.5% | 1,455,500 |
| 2016/07/14 | 5,980 | 6,090 | 5,920 | 6,030 | +50 | +0.8% | 1,281,200 |
| 2016/07/13 | 6,060 | 6,140 | 5,960 | 5,980 | +180 | +3.1% | 1,811,800 |
| 2016/07/12 | 5,700 | 5,890 | 5,680 | 5,800 | +260 | +4.7% | 1,638,200 |
| 2016/07/11 | 5,410 | 5,580 | 5,400 | 5,540 | +290 | +5.5% | 1,401,000 |
| 2016/07/08 | 5,170 | 5,330 | 5,170 | 5,250 | +50 | +1% | 1,709,100 |
| 2016/07/07 | 5,260 | 5,310 | 5,180 | 5,200 | -60 | -1.1% | 1,196,200 |
| 2016/07/06 | 5,350 | 5,360 | 5,190 | 5,260 | -270 | -4.9% | 1,591,700 |
2001～
2050
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
