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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 6,240 | 6,340 | 6,230 | 6,300 | +50 | +0.8% | 1,328,600 |
| 2016/06/08 | 6,150 | 6,250 | 6,090 | 6,250 | +100 | +1.6% | 1,119,700 |
| 2016/06/07 | 6,000 | 6,180 | 5,990 | 6,150 | +150 | +2.5% | 1,293,700 |
| 2016/06/06 | 5,900 | 6,010 | 5,830 | 6,000 | -50 | -0.8% | 1,657,800 |
| 2016/06/03 | 6,140 | 6,170 | 6,010 | 6,050 | -90 | -1.5% | 1,292,300 |
| 2016/06/02 | 6,310 | 6,320 | 6,120 | 6,140 | -300 | -4.7% | 1,878,200 |
| 2016/06/01 | 6,420 | 6,570 | 6,410 | 6,440 | -40 | -0.6% | 1,471,100 |
| 2016/05/31 | 6,420 | 6,510 | 6,370 | 6,480 | +50 | +0.8% | 1,024,700 |
| 2016/05/30 | 6,370 | 6,450 | 6,350 | 6,430 | +150 | +2.4% | 731,800 |
| 2016/05/27 | 6,200 | 6,300 | 6,150 | 6,280 | +110 | +1.8% | 762,900 |
| 2016/05/26 | 6,210 | 6,290 | 6,130 | 6,170 | -30 | -0.5% | 740,700 |
| 2016/05/25 | 6,180 | 6,220 | 6,130 | 6,200 | +110 | +1.8% | 848,600 |
| 2016/05/24 | 6,190 | 6,190 | 6,080 | 6,090 | -100 | -1.6% | 1,175,600 |
| 2016/05/23 | 6,240 | 6,260 | 6,040 | 6,190 | -30 | -0.5% | 1,744,700 |
| 2016/05/20 | 6,090 | 6,250 | 6,030 | 6,220 | +130 | +2.1% | 1,215,900 |
| 2016/05/19 | 6,170 | 6,250 | 6,080 | 6,090 | +20 | +0.3% | 947,800 |
| 2016/05/18 | 5,940 | 6,130 | 5,930 | 6,070 | +100 | +1.7% | 1,209,800 |
| 2016/05/17 | 6,000 | 6,060 | 5,880 | 5,970 | +70 | +1.2% | 951,200 |
| 2016/05/16 | 5,890 | 6,010 | 5,850 | 5,900 | +20 | +0.3% | 788,900 |
| 2016/05/13 | 6,110 | 6,110 | 5,870 | 5,880 | -140 | -2.3% | 1,591,800 |
| 2016/05/12 | 5,810 | 6,030 | 5,810 | 6,020 | +110 | +1.9% | 800,100 |
| 2016/05/11 | 6,030 | 6,070 | 5,890 | 5,910 | -30 | -0.5% | 1,880,200 |
| 2016/05/10 | 5,800 | 5,970 | 5,730 | 5,940 | +80 | +1.4% | 1,651,700 |
| 2016/05/09 | 5,880 | 5,890 | 5,800 | 5,860 | +10 | +0.2% | 1,236,200 |
| 2016/05/06 | 6,050 | 6,080 | 5,760 | 5,850 | -140 | -2.3% | 2,495,400 |
| 2016/05/02 | 6,100 | 6,180 | 5,930 | 5,990 | -590 | -9% | 2,526,700 |
| 2016/04/28 | 6,880 | 7,020 | 6,520 | 6,580 | -220 | -3.2% | 2,376,300 |
| 2016/04/27 | 6,750 | 6,880 | 6,680 | 6,800 | +10 | +0.1% | 1,906,300 |
| 2016/04/26 | 6,830 | 6,850 | 6,740 | 6,790 | -60 | -0.9% | 1,527,400 |
| 2016/04/25 | 6,980 | 7,040 | 6,790 | 6,850 | -120 | -1.7% | 2,096,700 |
| 2016/04/22 | 6,680 | 6,970 | 6,600 | 6,970 | +190 | +2.8% | 1,863,700 |
| 2016/04/21 | 6,830 | 6,840 | 6,740 | 6,780 | +150 | +2.3% | 1,761,200 |
| 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 |
2251～
2300
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
