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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 7,830 | 7,840 | 7,770 | 7,830 | -10 | -0.1% | 855,600 |
| 2017/01/19 | 7,900 | 7,910 | 7,780 | 7,840 | +20 | +0.3% | 1,032,800 |
| 2017/01/18 | 7,720 | 7,850 | 7,680 | 7,820 | +40 | +0.5% | 993,100 |
| 2017/01/17 | 7,930 | 7,940 | 7,770 | 7,780 | -120 | -1.5% | 954,000 |
| 2017/01/16 | 7,940 | 8,000 | 7,860 | 7,900 | -80 | -1% | 864,900 |
| 2017/01/13 | 7,980 | 8,020 | 7,940 | 7,980 | ±0 | ±0% | 912,000 |
| 2017/01/12 | 8,100 | 8,110 | 7,940 | 7,980 | -130 | -1.6% | 1,053,700 |
| 2017/01/11 | 8,110 | 8,190 | 8,080 | 8,110 | +30 | +0.4% | 739,000 |
| 2017/01/10 | 8,050 | 8,190 | 7,990 | 8,080 | +30 | +0.4% | 1,315,400 |
| 2017/01/06 | 8,020 | 8,070 | 7,990 | 8,050 | -60 | -0.7% | 944,400 |
| 2017/01/05 | 8,200 | 8,230 | 8,070 | 8,110 | -140 | -1.7% | 963,200 |
| 2017/01/04 | 8,070 | 8,250 | 8,070 | 8,250 | +210 | +2.6% | 1,055,300 |
| 2016/12/30 | 7,980 | 8,080 | 7,920 | 8,040 | -30 | -0.4% | 899,700 |
| 2016/12/29 | 8,150 | 8,160 | 8,060 | 8,070 | -100 | -1.2% | 982,600 |
| 2016/12/28 | 8,160 | 8,220 | 8,160 | 8,170 | ±0 | ±0% | 559,900 |
| 2016/12/27 | 8,200 | 8,240 | 8,150 | 8,170 | -40 | -0.5% | 880,800 |
| 2016/12/26 | 8,240 | 8,270 | 8,200 | 8,210 | -60 | -0.7% | 608,400 |
| 2016/12/22 | 8,260 | 8,280 | 8,170 | 8,270 | -60 | -0.7% | 1,227,700 |
| 2016/12/21 | 8,450 | 8,470 | 8,300 | 8,330 | -70 | -0.8% | 1,281,300 |
| 2016/12/20 | 8,390 | 8,450 | 8,350 | 8,400 | +50 | +0.6% | 1,024,900 |
| 2016/12/19 | 8,300 | 8,370 | 8,270 | 8,350 | +10 | +0.1% | 691,300 |
| 2016/12/16 | 8,260 | 8,370 | 8,240 | 8,340 | +150 | +1.8% | 1,154,100 |
| 2016/12/15 | 8,270 | 8,340 | 8,170 | 8,190 | -10 | -0.1% | 1,155,200 |
| 2016/12/14 | 8,240 | 8,240 | 8,120 | 8,200 | -20 | -0.2% | 917,300 |
| 2016/12/13 | 8,270 | 8,280 | 8,120 | 8,220 | -120 | -1.4% | 1,061,200 |
| 2016/12/12 | 8,340 | 8,470 | 8,280 | 8,340 | +170 | +2.1% | 1,720,200 |
| 2016/12/09 | 8,190 | 8,240 | 8,140 | 8,170 | +120 | +1.5% | 2,351,500 |
| 2016/12/08 | 8,100 | 8,180 | 8,000 | 8,050 | +40 | +0.5% | 1,242,100 |
| 2016/12/07 | 7,890 | 8,040 | 7,880 | 8,010 | +230 | +3% | 1,213,900 |
| 2016/12/06 | 7,890 | 7,910 | 7,750 | 7,780 | +10 | +0.1% | 1,040,000 |
| 2016/12/05 | 7,930 | 7,930 | 7,730 | 7,770 | -210 | -2.6% | 1,187,300 |
| 2016/12/02 | 7,780 | 8,020 | 7,750 | 7,980 | +100 | +1.3% | 2,299,000 |
| 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 |
2101～
2150
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
