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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 7,010 | 7,120 | 6,960 | 7,080 | +370 | +5.5% | 1,979,200 |
| 2016/01/12 | 6,870 | 6,910 | 6,670 | 6,710 | -270 | -3.9% | 2,078,300 |
| 2016/01/08 | 6,860 | 7,100 | 6,800 | 6,980 | -20 | -0.3% | 2,372,100 |
| 2016/01/07 | 7,130 | 7,150 | 6,990 | 7,000 | -180 | -2.5% | 2,162,600 |
| 2016/01/06 | 7,380 | 7,400 | 7,110 | 7,180 | -300 | -4% | 2,425,600 |
| 2016/01/05 | 7,550 | 7,600 | 7,440 | 7,480 | -90 | -1.2% | 1,131,700 |
| 2016/01/04 | 7,690 | 7,770 | 7,530 | 7,570 | -250 | -3.2% | 1,348,700 |
| 2015/12/30 | 7,850 | 8,030 | 7,780 | 7,820 | +60 | +0.8% | 966,400 |
| 2015/12/29 | 7,690 | 7,810 | 7,640 | 7,760 | +70 | +0.9% | 814,900 |
| 2015/12/28 | 7,700 | 7,780 | 7,630 | 7,690 | +30 | +0.4% | 604,700 |
| 2015/12/25 | 7,580 | 7,720 | 7,550 | 7,660 | +10 | +0.1% | 743,100 |
| 2015/12/24 | 7,750 | 7,780 | 7,630 | 7,650 | -40 | -0.5% | 593,600 |
| 2015/12/22 | 7,800 | 7,830 | 7,630 | 7,690 | -110 | -1.4% | 759,400 |
| 2015/12/21 | 7,740 | 7,810 | 7,580 | 7,800 | +20 | +0.3% | 1,203,700 |
| 2015/12/18 | 7,960 | 8,210 | 7,760 | 7,780 | -260 | -3.2% | 2,568,900 |
| 2015/12/17 | 8,490 | 8,500 | 7,980 | 8,040 | -340 | -4.1% | 2,907,700 |
| 2015/12/16 | 8,440 | 8,500 | 8,220 | 8,380 | +90 | +1.1% | 1,785,000 |
| 2015/12/15 | 8,560 | 8,560 | 8,260 | 8,290 | -340 | -3.9% | 1,381,800 |
| 2015/12/14 | 8,750 | 8,760 | 8,550 | 8,630 | -320 | -3.6% | 1,014,700 |
| 2015/12/11 | 8,690 | 8,980 | 8,690 | 8,950 | +200 | +2.3% | 1,847,600 |
| 2015/12/10 | 8,820 | 8,820 | 8,720 | 8,750 | -170 | -1.9% | 775,400 |
| 2015/12/09 | 8,970 | 8,970 | 8,850 | 8,920 | -40 | -0.4% | 843,300 |
| 2015/12/08 | 9,020 | 9,110 | 8,870 | 8,960 | -30 | -0.3% | 1,043,200 |
| 2015/12/07 | 8,700 | 9,070 | 8,680 | 8,990 | +410 | +4.8% | 1,541,600 |
| 2015/12/04 | 8,680 | 8,700 | 8,560 | 8,580 | -250 | -2.8% | 897,900 |
| 2015/12/03 | 8,840 | 8,910 | 8,830 | 8,830 | +20 | +0.2% | 747,400 |
| 2015/12/02 | 8,960 | 8,990 | 8,800 | 8,810 | -260 | -2.9% | 1,116,700 |
| 2015/12/01 | 8,880 | 9,080 | 8,840 | 9,070 | +220 | +2.5% | 1,197,600 |
| 2015/11/30 | 8,740 | 8,880 | 8,710 | 8,850 | +110 | +1.3% | 859,300 |
| 2015/11/27 | 8,800 | 8,830 | 8,720 | 8,740 | ±0 | ±0% | 633,200 |
| 2015/11/26 | 8,790 | 8,820 | 8,720 | 8,740 | +60 | +0.7% | 784,700 |
| 2015/11/25 | 8,770 | 8,770 | 8,620 | 8,680 | -100 | -1.1% | 807,800 |
| 2015/11/24 | 8,840 | 8,870 | 8,780 | 8,780 | -50 | -0.6% | 710,800 |
| 2015/11/20 | 8,840 | 8,850 | 8,750 | 8,830 | -50 | -0.6% | 691,000 |
| 2015/11/19 | 8,870 | 8,910 | 8,800 | 8,880 | +120 | +1.4% | 1,032,600 |
| 2015/11/18 | 8,800 | 8,880 | 8,750 | 8,760 | +20 | +0.2% | 920,000 |
| 2015/11/17 | 8,700 | 8,790 | 8,690 | 8,740 | +160 | +1.9% | 926,600 |
| 2015/11/16 | 8,550 | 8,620 | 8,540 | 8,580 | -220 | -2.5% | 839,600 |
| 2015/11/13 | 8,570 | 8,820 | 8,560 | 8,800 | -30 | -0.3% | 1,052,800 |
| 2015/11/12 | 8,730 | 8,890 | 8,680 | 8,830 | +60 | +0.7% | 904,800 |
| 2015/11/11 | 8,600 | 8,800 | 8,530 | 8,770 | +120 | +1.4% | 1,144,000 |
| 2015/11/10 | 8,700 | 8,830 | 8,520 | 8,650 | -190 | -2.1% | 1,598,500 |
| 2015/11/09 | 8,640 | 8,870 | 8,640 | 8,840 | +270 | +3.2% | 1,500,000 |
| 2015/11/06 | 8,580 | 8,600 | 8,460 | 8,570 | ±0 | ±0% | 984,100 |
| 2015/11/05 | 8,560 | 8,710 | 8,490 | 8,570 | +60 | +0.7% | 1,163,100 |
| 2015/11/04 | 8,240 | 8,610 | 8,240 | 8,510 | +580 | +7.3% | 3,319,300 |
| 2015/11/02 | 8,000 | 8,040 | 7,910 | 7,930 | +160 | +2.1% | 1,439,900 |
| 2015/10/30 | 7,630 | 7,810 | 7,550 | 7,770 | +90 | +1.2% | 1,105,900 |
| 2015/10/29 | 7,610 | 7,690 | 7,570 | 7,680 | +200 | +2.7% | 1,504,500 |
| 2015/10/28 | 7,520 | 7,600 | 7,440 | 7,480 | -70 | -0.9% | 964,500 |
2351～
2400
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
