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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 7,050 | 7,050 | 6,980 | 7,000 | -50 | -0.7% | 875,500 |
| 2017/03/31 | 7,100 | 7,190 | 7,050 | 7,050 | +30 | +0.4% | 1,497,700 |
| 2017/03/30 | 7,000 | 7,080 | 6,980 | 7,020 | +10 | +0.1% | 977,500 |
| 2017/03/29 | 7,070 | 7,080 | 6,990 | 7,010 | -30 | -0.4% | 1,107,600 |
| 2017/03/28 | 7,040 | 7,070 | 7,010 | 7,040 | +50 | +0.7% | 1,221,000 |
| 2017/03/27 | 7,070 | 7,080 | 6,980 | 6,990 | -200 | -2.8% | 1,222,300 |
| 2017/03/24 | 7,110 | 7,190 | 7,080 | 7,190 | +100 | +1.4% | 1,374,300 |
| 2017/03/23 | 7,120 | 7,160 | 7,070 | 7,090 | -40 | -0.6% | 877,400 |
| 2017/03/22 | 7,120 | 7,190 | 7,100 | 7,130 | -210 | -2.9% | 1,383,700 |
| 2017/03/21 | 7,350 | 7,370 | 7,280 | 7,340 | -110 | -1.5% | 1,259,300 |
| 2017/03/17 | 7,370 | 7,470 | 7,360 | 7,450 | +70 | +0.9% | 1,300,400 |
| 2017/03/16 | 7,440 | 7,450 | 7,360 | 7,380 | -100 | -1.3% | 1,307,500 |
| 2017/03/15 | 7,520 | 7,520 | 7,460 | 7,480 | -60 | -0.8% | 711,900 |
| 2017/03/14 | 7,580 | 7,610 | 7,530 | 7,540 | -40 | -0.5% | 519,600 |
| 2017/03/13 | 7,630 | 7,630 | 7,560 | 7,580 | -60 | -0.8% | 630,900 |
| 2017/03/10 | 7,530 | 7,660 | 7,520 | 7,640 | +130 | +1.7% | 1,453,200 |
| 2017/03/09 | 7,520 | 7,530 | 7,460 | 7,510 | +20 | +0.3% | 737,200 |
| 2017/03/08 | 7,530 | 7,610 | 7,450 | 7,490 | -50 | -0.7% | 1,024,400 |
| 2017/03/07 | 7,530 | 7,540 | 7,480 | 7,540 | +30 | +0.4% | 729,100 |
| 2017/03/06 | 7,530 | 7,570 | 7,480 | 7,510 | -60 | -0.8% | 932,400 |
| 2017/03/03 | 7,620 | 7,630 | 7,540 | 7,570 | -60 | -0.8% | 1,025,800 |
| 2017/03/02 | 7,730 | 7,750 | 7,600 | 7,630 | -40 | -0.5% | 1,420,600 |
| 2017/03/01 | 7,620 | 7,710 | 7,560 | 7,670 | +30 | +0.4% | 1,409,000 |
| 2017/02/28 | 7,650 | 7,710 | 7,590 | 7,640 | -110 | -1.4% | 1,375,000 |
| 2017/02/27 | 7,760 | 7,790 | 7,650 | 7,750 | -70 | -0.9% | 802,400 |
| 2017/02/24 | 7,820 | 7,890 | 7,760 | 7,820 | -30 | -0.4% | 711,300 |
| 2017/02/23 | 7,900 | 7,900 | 7,790 | 7,850 | -50 | -0.6% | 680,900 |
| 2017/02/22 | 7,900 | 7,940 | 7,860 | 7,900 | +20 | +0.3% | 530,600 |
| 2017/02/21 | 7,840 | 7,890 | 7,810 | 7,880 | +40 | +0.5% | 445,000 |
| 2017/02/20 | 7,810 | 7,860 | 7,750 | 7,840 | -60 | -0.8% | 646,700 |
| 2017/02/17 | 7,970 | 8,020 | 7,880 | 7,900 | +60 | +0.8% | 1,020,600 |
| 2017/02/16 | 7,890 | 7,900 | 7,770 | 7,840 | -30 | -0.4% | 757,700 |
| 2017/02/15 | 7,910 | 7,950 | 7,870 | 7,870 | +110 | +1.4% | 919,900 |
| 2017/02/14 | 7,830 | 7,870 | 7,750 | 7,760 | +10 | +0.1% | 1,130,400 |
| 2017/02/13 | 7,730 | 7,760 | 7,690 | 7,750 | +70 | +0.9% | 789,500 |
| 2017/02/10 | 7,660 | 7,740 | 7,610 | 7,680 | +190 | +2.5% | 1,359,000 |
| 2017/02/09 | 7,500 | 7,540 | 7,460 | 7,490 | -90 | -1.2% | 708,200 |
| 2017/02/08 | 7,590 | 7,610 | 7,500 | 7,580 | +20 | +0.3% | 565,500 |
| 2017/02/07 | 7,520 | 7,590 | 7,460 | 7,560 | -40 | -0.5% | 847,800 |
| 2017/02/06 | 7,700 | 7,710 | 7,520 | 7,600 | +20 | +0.3% | 1,186,900 |
| 2017/02/03 | 7,700 | 7,720 | 7,430 | 7,580 | -180 | -2.3% | 3,241,600 |
| 2017/02/02 | 8,120 | 8,130 | 7,710 | 7,760 | -430 | -5.3% | 2,800,900 |
| 2017/02/01 | 8,200 | 8,390 | 8,060 | 8,190 | +60 | +0.7% | 1,893,000 |
| 2017/01/31 | 8,200 | 8,200 | 8,080 | 8,130 | -90 | -1.1% | 1,222,900 |
| 2017/01/30 | 8,240 | 8,250 | 8,180 | 8,220 | -20 | -0.2% | 670,700 |
| 2017/01/27 | 8,270 | 8,290 | 8,190 | 8,240 | +40 | +0.5% | 992,700 |
| 2017/01/26 | 8,220 | 8,270 | 8,170 | 8,200 | +100 | +1.2% | 1,361,900 |
| 2017/01/25 | 8,000 | 8,120 | 7,950 | 8,100 | +330 | +4.2% | 1,357,300 |
| 2017/01/24 | 7,690 | 7,860 | 7,690 | 7,770 | +30 | +0.4% | 1,207,800 |
| 2017/01/23 | 7,730 | 7,810 | 7,730 | 7,740 | -90 | -1.1% | 1,062,400 |
2051～
2100
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
