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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 6,530 | 6,640 | 6,480 | 6,630 | +190 | +3% | 1,981,000 |
| 2016/04/19 | 6,190 | 6,460 | 6,180 | 6,440 | +490 | +8.2% | 1,944,300 |
| 2016/04/18 | 5,940 | 6,030 | 5,910 | 5,950 | -310 | -5% | 1,444,900 |
| 2016/04/15 | 6,140 | 6,300 | 6,120 | 6,260 | -40 | -0.6% | 1,257,700 |
| 2016/04/14 | 6,310 | 6,330 | 6,250 | 6,300 | +150 | +2.4% | 1,409,400 |
| 2016/04/13 | 6,030 | 6,190 | 5,980 | 6,150 | +220 | +3.7% | 1,414,800 |
| 2016/04/12 | 5,710 | 5,970 | 5,660 | 5,930 | +170 | +3% | 1,319,800 |
| 2016/04/11 | 5,820 | 5,820 | 5,600 | 5,760 | -90 | -1.5% | 1,506,800 |
| 2016/04/08 | 5,700 | 5,940 | 5,670 | 5,850 | +130 | +2.3% | 1,677,700 |
| 2016/04/07 | 5,730 | 5,870 | 5,700 | 5,720 | -10 | -0.2% | 1,566,900 |
| 2016/04/06 | 5,650 | 5,850 | 5,640 | 5,730 | +40 | +0.7% | 2,628,700 |
| 2016/04/05 | 5,750 | 5,810 | 5,650 | 5,690 | -90 | -1.6% | 2,019,200 |
| 2016/04/04 | 5,830 | 5,970 | 5,740 | 5,780 | -120 | -2% | 2,620,800 |
| 2016/04/01 | 6,210 | 6,230 | 5,880 | 5,900 | -350 | -5.6% | 3,964,100 |
| 2016/03/31 | 6,360 | 6,390 | 6,240 | 6,250 | +50 | +0.8% | 1,658,900 |
| 2016/03/30 | 6,410 | 6,430 | 6,170 | 6,200 | -190 | -3% | 2,438,300 |
| 2016/03/29 | 6,390 | 6,450 | 6,300 | 6,390 | -50 | -0.8% | 1,366,400 |
| 2016/03/28 | 6,500 | 6,500 | 6,370 | 6,440 | +30 | +0.5% | 1,080,500 |
| 2016/03/25 | 6,260 | 6,450 | 6,250 | 6,410 | +70 | +1.1% | 1,624,600 |
| 2016/03/24 | 6,470 | 6,500 | 6,320 | 6,340 | -230 | -3.5% | 1,816,700 |
| 2016/03/23 | 6,810 | 6,840 | 6,540 | 6,570 | -290 | -4.2% | 1,393,900 |
| 2016/03/22 | 6,910 | 6,970 | 6,780 | 6,860 | +150 | +2.2% | 1,077,100 |
| 2016/03/18 | 6,800 | 6,820 | 6,650 | 6,710 | -120 | -1.8% | 1,169,400 |
| 2016/03/17 | 6,960 | 7,080 | 6,760 | 6,830 | -80 | -1.2% | 1,450,100 |
| 2016/03/16 | 6,890 | 6,950 | 6,840 | 6,910 | -60 | -0.9% | 956,700 |
| 2016/03/15 | 6,980 | 7,030 | 6,900 | 6,970 | -10 | -0.1% | 1,124,000 |
| 2016/03/14 | 7,000 | 7,170 | 6,960 | 6,980 | +20 | +0.3% | 1,525,700 |
| 2016/03/11 | 6,630 | 6,970 | 6,620 | 6,960 | +230 | +3.4% | 2,882,100 |
| 2016/03/10 | 6,810 | 6,850 | 6,650 | 6,730 | ±0 | ±0% | 1,162,400 |
| 2016/03/09 | 6,700 | 6,760 | 6,600 | 6,730 | -40 | -0.6% | 1,084,600 |
| 2016/03/08 | 6,790 | 6,840 | 6,650 | 6,770 | -50 | -0.7% | 1,343,900 |
| 2016/03/07 | 6,930 | 7,030 | 6,790 | 6,820 | -50 | -0.7% | 1,332,500 |
| 2016/03/04 | 6,690 | 6,940 | 6,680 | 6,870 | +120 | +1.8% | 1,851,000 |
| 2016/03/03 | 6,430 | 6,780 | 6,420 | 6,750 | +480 | +7.7% | 2,544,100 |
| 2016/03/02 | 6,070 | 6,290 | 6,030 | 6,270 | +430 | +7.4% | 1,963,700 |
| 2016/03/01 | 5,860 | 5,900 | 5,670 | 5,840 | -50 | -0.8% | 1,001,700 |
| 2016/02/29 | 5,990 | 6,130 | 5,890 | 5,890 | +40 | +0.7% | 1,091,900 |
| 2016/02/26 | 5,870 | 6,030 | 5,850 | 5,850 | +140 | +2.5% | 1,270,100 |
| 2016/02/25 | 5,590 | 5,750 | 5,530 | 5,710 | +110 | +2% | 1,357,500 |
| 2016/02/24 | 5,660 | 5,680 | 5,520 | 5,600 | -200 | -3.4% | 1,448,000 |
| 2016/02/23 | 5,800 | 6,020 | 5,760 | 5,800 | +60 | +1% | 962,100 |
| 2016/02/22 | 5,640 | 5,830 | 5,620 | 5,740 | ±0 | ±0% | 805,700 |
| 2016/02/19 | 5,950 | 5,950 | 5,670 | 5,740 | -250 | -4.2% | 1,296,300 |
| 2016/02/18 | 6,000 | 6,100 | 5,930 | 5,990 | +180 | +3.1% | 1,334,400 |
| 2016/02/17 | 5,810 | 6,070 | 5,720 | 5,810 | -30 | -0.5% | 1,665,500 |
| 2016/02/16 | 5,600 | 5,990 | 5,600 | 5,840 | +160 | +2.8% | 2,024,600 |
| 2016/02/15 | 5,550 | 5,760 | 5,460 | 5,680 | +350 | +6.6% | 1,815,600 |
| 2016/02/12 | 5,230 | 5,500 | 5,230 | 5,330 | -350 | -6.2% | 2,575,800 |
| 2016/02/10 | 5,810 | 5,890 | 5,570 | 5,680 | -60 | -1% | 2,350,000 |
| 2016/02/09 | 5,800 | 5,930 | 5,680 | 5,740 | -360 | -5.9% | 2,281,400 |
2101～
2150
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
