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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 8,355 | 8,494 | 8,255 | 8,455 | +100 | +1.2% | 1,327,700 |
| 2024/06/07 | 8,286 | 8,365 | 8,245 | 8,355 | +55 | +0.7% | 966,600 |
| 2024/06/06 | 8,426 | 8,426 | 8,257 | 8,300 | +63 | +0.8% | 1,310,600 |
| 2024/06/05 | 8,268 | 8,349 | 8,184 | 8,237 | -63 | -0.8% | 1,831,700 |
| 2024/06/04 | 8,094 | 8,300 | 8,080 | 8,300 | +150 | +1.8% | 2,800,000 |
| 2024/06/03 | 7,850 | 8,150 | 7,832 | 8,150 | +299 | +3.8% | 2,198,600 |
| 2024/05/31 | 7,741 | 7,863 | 7,599 | 7,851 | +220 | +2.9% | 3,379,700 |
| 2024/05/30 | 7,596 | 7,681 | 7,463 | 7,631 | -70 | -0.9% | 1,532,800 |
| 2024/05/29 | 7,743 | 7,870 | 7,685 | 7,701 | -110 | -1.4% | 1,290,000 |
| 2024/05/28 | 7,740 | 7,913 | 7,716 | 7,811 | +111 | +1.4% | 1,966,000 |
| 2024/05/27 | 7,664 | 7,700 | 7,567 | 7,700 | +90 | +1.2% | 1,633,200 |
| 2024/05/24 | 7,453 | 7,650 | 7,411 | 7,610 | -62 | -0.8% | 1,412,000 |
| 2024/05/23 | 7,569 | 7,715 | 7,408 | 7,672 | +204 | +2.7% | 1,998,100 |
| 2024/05/22 | 7,560 | 7,673 | 7,462 | 7,468 | -49 | -0.7% | 2,126,800 |
| 2024/05/21 | 7,460 | 7,560 | 7,436 | 7,517 | +69 | +0.9% | 1,407,500 |
| 2024/05/20 | 7,261 | 7,509 | 7,260 | 7,448 | +186 | +2.6% | 1,890,200 |
| 2024/05/17 | 7,116 | 7,310 | 7,116 | 7,262 | -4 | -0.1% | 1,753,500 |
| 2024/05/16 | 7,016 | 7,267 | 6,956 | 7,266 | +328 | +4.7% | 2,529,500 |
| 2024/05/15 | 6,900 | 6,975 | 6,877 | 6,938 | +21 | +0.3% | 1,526,900 |
| 2024/05/14 | 6,838 | 6,922 | 6,745 | 6,917 | +22 | +0.3% | 1,795,700 |
| 2024/05/13 | 6,950 | 6,989 | 6,856 | 6,895 | -5 | -0.1% | 1,702,300 |
| 2024/05/10 | 7,235 | 7,237 | 6,900 | 6,900 | -240 | -3.4% | 3,051,400 |
| 2024/05/09 | 7,102 | 7,170 | 7,020 | 7,140 | +47 | +0.7% | 1,138,300 |
| 2024/05/08 | 7,250 | 7,255 | 7,052 | 7,093 | -135 | -1.9% | 1,855,600 |
| 2024/05/07 | 7,193 | 7,245 | 7,107 | 7,228 | +285 | +4.1% | 3,148,500 |
| 2024/05/02 | 7,015 | 7,078 | 6,901 | 6,943 | -218 | -3% | 2,936,300 |
| 2024/05/01 | 6,990 | 7,179 | 6,931 | 7,161 | +77 | +1.1% | 2,487,100 |
| 2024/04/30 | 6,947 | 7,172 | 6,924 | 7,084 | -228 | -3.1% | 5,341,700 |
| 2024/04/26 | 7,148 | 7,369 | 7,130 | 7,312 | +96 | +1.3% | 1,987,000 |
| 2024/04/25 | 7,260 | 7,318 | 7,192 | 7,216 | -141 | -1.9% | 1,493,500 |
| 2024/04/24 | 7,199 | 7,384 | 7,176 | 7,357 | +225 | +3.2% | 1,362,300 |
| 2024/04/23 | 7,186 | 7,217 | 7,069 | 7,132 | +40 | +0.6% | 1,234,700 |
| 2024/04/22 | 7,015 | 7,114 | 6,980 | 7,092 | +14 | +0.2% | 1,777,000 |
| 2024/04/19 | 7,220 | 7,222 | 6,908 | 7,078 | -247 | -3.4% | 2,270,400 |
| 2024/04/18 | 7,318 | 7,357 | 7,175 | 7,325 | -32 | -0.4% | 1,684,300 |
| 2024/04/17 | 7,392 | 7,480 | 7,357 | 7,357 | -43 | -0.6% | 1,305,400 |
| 2024/04/16 | 7,550 | 7,554 | 7,352 | 7,400 | -290 | -3.8% | 1,888,500 |
| 2024/04/15 | 7,600 | 7,690 | 7,518 | 7,690 | -26 | -0.3% | 1,041,300 |
| 2024/04/12 | 7,932 | 8,018 | 7,683 | 7,716 | +80 | +1% | 2,083,800 |
| 2024/04/11 | 7,514 | 7,663 | 7,491 | 7,636 | +23 | +0.3% | 979,600 |
| 2024/04/10 | 7,675 | 7,708 | 7,593 | 7,613 | -96 | -1.2% | 1,085,300 |
| 2024/04/09 | 7,628 | 7,709 | 7,595 | 7,709 | +109 | +1.4% | 1,033,800 |
| 2024/04/08 | 7,458 | 7,610 | 7,457 | 7,600 | +183 | +2.5% | 998,100 |
| 2024/04/05 | 7,460 | 7,507 | 7,389 | 7,417 | -198 | -2.6% | 1,337,500 |
| 2024/04/04 | 7,630 | 7,809 | 7,600 | 7,615 | +173 | +2.3% | 1,822,600 |
| 2024/04/03 | 7,474 | 7,575 | 7,380 | 7,442 | -8 | -0.1% | 1,490,700 |
| 2024/04/02 | 7,401 | 7,525 | 7,356 | 7,450 | +33 | +0.4% | 1,475,500 |
| 2024/04/01 | 7,549 | 7,677 | 7,414 | 7,417 | -64 | -0.9% | 1,525,800 |
| 2024/03/29 | 7,418 | 7,549 | 7,418 | 7,481 | +89 | +1.2% | 2,650,100 |
| 2024/03/28 | 7,500 | 7,500 | 7,311 | 7,392 | -236 | -3.1% | 2,369,500 |
201～
250
件表示中 / 3673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 | 119,200円 | +3.6% | +26.6% | 2.35% | 14.14倍 | 1.32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 |
| ルネサス | 141,800円 | +5.3% | +26.2% | 1.97% | 10.19倍 | 1.00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 | 192,400円 | +6.5% | +23.4% | 2.08% | 11.94倍 | 1.38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 |
| 京セラ | 158,300円 | -0.2% | -58.1% | 3.16% | 111.48倍 | 0.70倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| シスメックス | 264,200円 | +10.5% | +10.6% | 1.14% | 29.96倍 | 3.74倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
