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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 9,020 | 9,260 | 9,020 | 9,220 | +110 | +1.2% | 1,680,100 |
| 2015/03/17 | 8,690 | 9,260 | 8,660 | 9,110 | +550 | +6.4% | 2,504,000 |
| 2015/03/16 | 8,600 | 8,680 | 8,530 | 8,560 | -80 | -0.9% | 1,161,500 |
| 2015/03/13 | 8,870 | 8,870 | 8,640 | 8,640 | -110 | -1.3% | 2,811,600 |
| 2015/03/12 | 8,600 | 8,780 | 8,590 | 8,750 | +200 | +2.3% | 1,187,100 |
| 2015/03/11 | 8,430 | 8,620 | 8,400 | 8,550 | +80 | +0.9% | 1,005,800 |
| 2015/03/10 | 8,630 | 8,630 | 8,430 | 8,470 | +10 | +0.1% | 1,194,200 |
| 2015/03/09 | 8,410 | 8,550 | 8,290 | 8,460 | -40 | -0.5% | 776,900 |
| 2015/03/06 | 8,460 | 8,630 | 8,460 | 8,500 | +80 | +1% | 1,016,900 |
| 2015/03/05 | 8,300 | 8,430 | 8,300 | 8,420 | +60 | +0.7% | 664,300 |
| 2015/03/04 | 8,300 | 8,380 | 8,230 | 8,360 | ±0 | ±0% | 929,600 |
| 2015/03/03 | 8,450 | 8,550 | 8,340 | 8,360 | -50 | -0.6% | 800,000 |
| 2015/03/02 | 8,640 | 8,670 | 8,390 | 8,410 | -10 | -0.1% | 1,049,200 |
| 2015/02/27 | 8,240 | 8,430 | 8,240 | 8,420 | +240 | +2.9% | 1,486,200 |
| 2015/02/26 | 8,030 | 8,200 | 8,000 | 8,180 | +170 | +2.1% | 1,061,700 |
| 2015/02/25 | 8,110 | 8,130 | 8,000 | 8,010 | -80 | -1% | 714,600 |
| 2015/02/24 | 8,060 | 8,130 | 8,040 | 8,090 | -20 | -0.2% | 773,700 |
| 2015/02/23 | 8,020 | 8,180 | 7,960 | 8,110 | +190 | +2.4% | 1,517,200 |
| 2015/02/20 | 7,780 | 7,940 | 7,740 | 7,920 | +240 | +3.1% | 1,489,300 |
| 2015/02/19 | 7,670 | 7,760 | 7,640 | 7,680 | +50 | +0.7% | 721,100 |
| 2015/02/18 | 7,510 | 7,640 | 7,430 | 7,630 | +160 | +2.1% | 1,056,100 |
| 2015/02/17 | 7,460 | 7,520 | 7,390 | 7,470 | -30 | -0.4% | 982,000 |
| 2015/02/16 | 7,680 | 7,690 | 7,480 | 7,500 | -160 | -2.1% | 1,036,500 |
| 2015/02/13 | 7,680 | 7,730 | 7,620 | 7,660 | -110 | -1.4% | 1,264,500 |
| 2015/02/12 | 7,730 | 7,810 | 7,690 | 7,770 | +200 | +2.6% | 1,381,800 |
| 2015/02/10 | 7,670 | 7,670 | 7,490 | 7,570 | -110 | -1.4% | 1,207,600 |
| 2015/02/09 | 7,730 | 7,740 | 7,660 | 7,680 | +20 | +0.3% | 717,300 |
| 2015/02/06 | 7,800 | 7,810 | 7,630 | 7,660 | ±0 | ±0% | 658,500 |
| 2015/02/05 | 7,630 | 7,780 | 7,600 | 7,660 | -130 | -1.7% | 1,208,300 |
| 2015/02/04 | 7,840 | 7,840 | 7,720 | 7,790 | +160 | +2.1% | 1,123,600 |
| 2015/02/03 | 7,870 | 7,880 | 7,570 | 7,630 | -200 | -2.6% | 1,460,400 |
| 2015/02/02 | 7,710 | 7,890 | 7,670 | 7,830 | +420 | +5.7% | 2,186,100 |
| 2015/01/30 | 7,460 | 7,470 | 7,350 | 7,410 | +50 | +0.7% | 893,900 |
| 2015/01/29 | 7,370 | 7,480 | 7,300 | 7,360 | -70 | -0.9% | 859,100 |
| 2015/01/28 | 7,430 | 7,470 | 7,370 | 7,430 | -90 | -1.2% | 1,176,200 |
| 2015/01/27 | 7,450 | 7,620 | 7,430 | 7,520 | +210 | +2.9% | 1,394,700 |
| 2015/01/26 | 7,260 | 7,390 | 7,260 | 7,310 | -10 | -0.1% | 761,700 |
| 2015/01/23 | 7,420 | 7,420 | 7,290 | 7,320 | +40 | +0.5% | 782,500 |
| 2015/01/22 | 7,360 | 7,440 | 7,220 | 7,280 | -50 | -0.7% | 1,080,700 |
| 2015/01/21 | 7,240 | 7,380 | 7,190 | 7,330 | -150 | -2% | 1,557,200 |
| 2015/01/20 | 7,380 | 7,490 | 7,360 | 7,480 | +130 | +1.8% | 774,100 |
| 2015/01/19 | 7,430 | 7,450 | 7,300 | 7,350 | +10 | +0.1% | 1,053,000 |
| 2015/01/16 | 7,260 | 7,420 | 7,170 | 7,340 | -60 | -0.8% | 1,540,200 |
| 2015/01/15 | 7,160 | 7,430 | 7,160 | 7,400 | +280 | +3.9% | 1,410,300 |
| 2015/01/14 | 7,200 | 7,300 | 7,100 | 7,120 | -140 | -1.9% | 1,085,900 |
| 2015/01/13 | 7,190 | 7,260 | 7,040 | 7,260 | -10 | -0.1% | 1,104,000 |
| 2015/01/09 | 7,260 | 7,310 | 7,130 | 7,270 | +110 | +1.5% | 1,605,400 |
| 2015/01/08 | 7,040 | 7,220 | 7,020 | 7,160 | +220 | +3.2% | 1,064,000 |
| 2015/01/07 | 6,900 | 7,000 | 6,860 | 6,940 | -10 | -0.1% | 1,161,900 |
| 2015/01/06 | 7,000 | 7,030 | 6,940 | 6,950 | -240 | -3.3% | 1,379,500 |
2551～
2600
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
