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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 4,380 | 4,440 | 4,340 | 4,435 | -5 | -0.1% | 829,200 |
| 2014/04/04 | 4,405 | 4,465 | 4,400 | 4,440 | -10 | -0.2% | 651,400 |
| 2014/04/03 | 4,435 | 4,485 | 4,400 | 4,450 | +50 | +1.1% | 963,100 |
| 2014/04/02 | 4,390 | 4,420 | 4,370 | 4,400 | +65 | +1.5% | 951,800 |
| 2014/04/01 | 4,355 | 4,390 | 4,330 | 4,335 | +25 | +0.6% | 1,098,100 |
| 2014/03/31 | 4,380 | 4,405 | 4,280 | 4,310 | -5 | -0.1% | 1,041,900 |
| 2014/03/28 | 4,290 | 4,350 | 4,270 | 4,315 | -35 | -0.8% | 789,400 |
| 2014/03/27 | 4,270 | 4,365 | 4,245 | 4,350 | +30 | +0.7% | 1,023,700 |
| 2014/03/26 | 4,345 | 4,390 | 4,310 | 4,320 | +20 | +0.5% | 1,028,600 |
| 2014/03/25 | 4,330 | 4,425 | 4,300 | 4,300 | -20 | -0.5% | 1,299,300 |
| 2014/03/24 | 4,190 | 4,365 | 4,190 | 4,320 | +130 | +3.1% | 2,111,500 |
| 2014/03/20 | 4,325 | 4,330 | 4,180 | 4,190 | -95 | -2.2% | 1,118,400 |
| 2014/03/19 | 4,395 | 4,395 | 4,265 | 4,285 | -90 | -2.1% | 1,236,800 |
| 2014/03/18 | 4,365 | 4,405 | 4,330 | 4,375 | +75 | +1.7% | 878,400 |
| 2014/03/17 | 4,260 | 4,305 | 4,230 | 4,300 | +15 | +0.4% | 1,036,200 |
| 2014/03/14 | 4,300 | 4,340 | 4,255 | 4,285 | -200 | -4.5% | 2,904,300 |
| 2014/03/13 | 4,510 | 4,555 | 4,475 | 4,485 | +20 | +0.4% | 835,300 |
| 2014/03/12 | 4,505 | 4,535 | 4,455 | 4,465 | -110 | -2.4% | 1,005,700 |
| 2014/03/11 | 4,540 | 4,585 | 4,500 | 4,575 | +10 | +0.2% | 659,100 |
| 2014/03/10 | 4,570 | 4,595 | 4,530 | 4,565 | ±0 | ±0% | 1,019,800 |
| 2014/03/07 | 4,600 | 4,615 | 4,530 | 4,565 | +100 | +2.2% | 1,445,600 |
| 2014/03/06 | 4,405 | 4,485 | 4,385 | 4,465 | +105 | +2.4% | 989,000 |
| 2014/03/05 | 4,295 | 4,390 | 4,295 | 4,360 | +75 | +1.8% | 1,427,400 |
| 2014/03/04 | 4,280 | 4,335 | 4,270 | 4,285 | -70 | -1.6% | 1,029,500 |
| 2014/03/03 | 4,320 | 4,375 | 4,230 | 4,355 | -35 | -0.8% | 1,494,200 |
| 2014/02/28 | 4,345 | 4,475 | 4,335 | 4,390 | +40 | +0.9% | 1,922,400 |
| 2014/02/27 | 4,375 | 4,420 | 4,325 | 4,350 | -40 | -0.9% | 1,195,700 |
| 2014/02/26 | 4,375 | 4,455 | 4,375 | 4,390 | -45 | -1% | 1,040,900 |
| 2014/02/25 | 4,480 | 4,490 | 4,415 | 4,435 | +25 | +0.6% | 1,011,900 |
| 2014/02/24 | 4,365 | 4,440 | 4,365 | 4,410 | -25 | -0.6% | 896,400 |
| 2014/02/21 | 4,325 | 4,455 | 4,325 | 4,435 | +150 | +3.5% | 1,419,400 |
| 2014/02/20 | 4,380 | 4,390 | 4,270 | 4,285 | -75 | -1.7% | 1,243,600 |
| 2014/02/19 | 4,320 | 4,380 | 4,305 | 4,360 | -30 | -0.7% | 991,700 |
| 2014/02/18 | 4,310 | 4,425 | 4,300 | 4,390 | +135 | +3.2% | 1,204,600 |
| 2014/02/17 | 4,250 | 4,280 | 4,210 | 4,255 | +10 | +0.2% | 1,201,200 |
| 2014/02/14 | 4,310 | 4,370 | 4,220 | 4,245 | -75 | -1.7% | 1,734,900 |
| 2014/02/13 | 4,335 | 4,365 | 4,295 | 4,320 | -65 | -1.5% | 1,404,500 |
| 2014/02/12 | 4,450 | 4,455 | 4,340 | 4,385 | +40 | +0.9% | 1,762,300 |
| 2014/02/10 | 4,350 | 4,375 | 4,310 | 4,345 | +85 | +2% | 1,124,800 |
| 2014/02/07 | 4,205 | 4,310 | 4,170 | 4,260 | +100 | +2.4% | 1,553,200 |
| 2014/02/06 | 4,255 | 4,260 | 4,150 | 4,160 | -105 | -2.5% | 1,971,700 |
| 2014/02/05 | 4,270 | 4,320 | 4,180 | 4,265 | +110 | +2.6% | 2,449,500 |
| 2014/02/04 | 4,180 | 4,230 | 4,130 | 4,155 | -130 | -3% | 2,976,200 |
| 2014/02/03 | 4,435 | 4,485 | 4,270 | 4,285 | -405 | -8.6% | 3,166,300 |
| 2014/01/31 | 4,775 | 4,780 | 4,630 | 4,690 | -15 | -0.3% | 1,729,900 |
| 2014/01/30 | 4,705 | 4,725 | 4,645 | 4,705 | -175 | -3.6% | 1,985,900 |
| 2014/01/29 | 4,850 | 4,925 | 4,825 | 4,880 | +100 | +2.1% | 1,815,300 |
| 2014/01/28 | 4,925 | 4,940 | 4,770 | 4,780 | -260 | -5.2% | 2,672,400 |
| 2014/01/27 | 4,980 | 5,060 | 4,960 | 5,040 | -110 | -2.1% | 1,304,100 |
| 2014/01/24 | 5,170 | 5,210 | 5,100 | 5,150 | -100 | -1.9% | 2,516,100 |
2601～
2650
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
