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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 7,080 | 7,250 | 7,040 | 7,190 | +30 | +0.4% | 1,015,800 |
| 2014/12/30 | 7,320 | 7,350 | 7,150 | 7,160 | -220 | -3% | 1,092,100 |
| 2014/12/29 | 7,520 | 7,540 | 7,290 | 7,380 | -80 | -1.1% | 875,000 |
| 2014/12/26 | 7,480 | 7,490 | 7,420 | 7,460 | -20 | -0.3% | 582,400 |
| 2014/12/25 | 7,360 | 7,500 | 7,360 | 7,480 | +70 | +0.9% | 616,500 |
| 2014/12/24 | 7,490 | 7,490 | 7,390 | 7,410 | +30 | +0.4% | 768,200 |
| 2014/12/22 | 7,390 | 7,410 | 7,260 | 7,380 | +30 | +0.4% | 1,134,500 |
| 2014/12/19 | 7,400 | 7,410 | 7,290 | 7,350 | +100 | +1.4% | 1,371,700 |
| 2014/12/18 | 7,300 | 7,330 | 7,220 | 7,250 | +100 | +1.4% | 1,583,800 |
| 2014/12/17 | 7,150 | 7,190 | 7,100 | 7,150 | -130 | -1.8% | 1,927,700 |
| 2014/12/16 | 7,300 | 7,370 | 7,240 | 7,280 | -160 | -2.2% | 1,422,500 |
| 2014/12/15 | 7,560 | 7,650 | 7,400 | 7,440 | -230 | -3% | 1,257,300 |
| 2014/12/12 | 7,550 | 7,740 | 7,530 | 7,670 | +200 | +2.7% | 2,557,200 |
| 2014/12/11 | 7,250 | 7,490 | 7,250 | 7,470 | +60 | +0.8% | 1,002,700 |
| 2014/12/10 | 7,480 | 7,540 | 7,330 | 7,410 | -140 | -1.9% | 1,200,000 |
| 2014/12/09 | 7,740 | 7,800 | 7,510 | 7,550 | -270 | -3.5% | 1,508,600 |
| 2014/12/08 | 7,860 | 7,900 | 7,780 | 7,820 | -50 | -0.6% | 1,348,500 |
| 2014/12/05 | 7,790 | 7,870 | 7,720 | 7,870 | +100 | +1.3% | 838,900 |
| 2014/12/04 | 7,810 | 7,830 | 7,690 | 7,770 | +130 | +1.7% | 715,900 |
| 2014/12/03 | 7,730 | 7,780 | 7,630 | 7,640 | +100 | +1.3% | 1,389,900 |
| 2014/12/02 | 7,170 | 7,570 | 7,150 | 7,540 | +340 | +4.7% | 1,720,100 |
| 2014/12/01 | 7,180 | 7,290 | 7,130 | 7,200 | +50 | +0.7% | 878,900 |
| 2014/11/28 | 7,230 | 7,260 | 7,140 | 7,150 | ±0 | ±0% | 810,000 |
| 2014/11/27 | 7,090 | 7,240 | 7,090 | 7,150 | +40 | +0.6% | 884,500 |
| 2014/11/26 | 7,090 | 7,140 | 7,000 | 7,110 | +30 | +0.4% | 951,200 |
| 2014/11/25 | 7,120 | 7,120 | 7,040 | 7,080 | +80 | +1.1% | 756,200 |
| 2014/11/21 | 7,020 | 7,050 | 6,920 | 7,000 | -50 | -0.7% | 1,218,500 |
| 2014/11/20 | 7,160 | 7,180 | 7,020 | 7,050 | +50 | +0.7% | 828,900 |
| 2014/11/19 | 7,050 | 7,080 | 6,980 | 7,000 | +30 | +0.4% | 1,187,800 |
| 2014/11/18 | 7,040 | 7,090 | 6,930 | 6,970 | +30 | +0.4% | 1,734,000 |
| 2014/11/17 | 7,130 | 7,150 | 6,910 | 6,940 | -310 | -4.3% | 1,572,600 |
| 2014/11/14 | 7,190 | 7,290 | 7,030 | 7,250 | +250 | +3.6% | 3,034,700 |
| 2014/11/13 | 6,850 | 7,000 | 6,780 | 7,000 | +150 | +2.2% | 1,568,600 |
| 2014/11/12 | 6,880 | 6,950 | 6,810 | 6,850 | +90 | +1.3% | 1,826,300 |
| 2014/11/11 | 6,590 | 6,760 | 6,560 | 6,760 | +230 | +3.5% | 1,582,000 |
| 2014/11/10 | 6,470 | 6,540 | 6,430 | 6,530 | +50 | +0.8% | 1,167,400 |
| 2014/11/07 | 6,540 | 6,560 | 6,430 | 6,480 | -50 | -0.8% | 1,149,300 |
| 2014/11/06 | 6,600 | 6,650 | 6,480 | 6,530 | -50 | -0.8% | 1,527,700 |
| 2014/11/05 | 6,660 | 6,690 | 6,510 | 6,580 | -130 | -1.9% | 2,228,800 |
| 2014/11/04 | 6,600 | 6,770 | 6,570 | 6,710 | +550 | +8.9% | 2,720,900 |
| 2014/10/31 | 5,980 | 6,290 | 5,960 | 6,160 | +260 | +4.4% | 1,961,300 |
| 2014/10/30 | 5,990 | 5,990 | 5,900 | 5,900 | -50 | -0.8% | 1,782,300 |
| 2014/10/29 | 5,860 | 6,020 | 5,850 | 5,950 | +150 | +2.6% | 1,539,600 |
| 2014/10/28 | 5,810 | 5,820 | 5,750 | 5,800 | -50 | -0.9% | 798,900 |
| 2014/10/27 | 5,900 | 5,930 | 5,790 | 5,850 | +10 | +0.2% | 912,900 |
| 2014/10/24 | 5,840 | 5,870 | 5,810 | 5,840 | +100 | +1.7% | 1,271,000 |
| 2014/10/23 | 5,650 | 5,790 | 5,630 | 5,740 | +40 | +0.7% | 1,181,900 |
| 2014/10/22 | 5,700 | 5,720 | 5,610 | 5,700 | +180 | +3.3% | 1,457,700 |
| 2014/10/21 | 5,770 | 5,780 | 5,510 | 5,520 | -200 | -3.5% | 1,423,000 |
| 2014/10/20 | 5,640 | 5,760 | 5,610 | 5,720 | +290 | +5.3% | 1,687,900 |
2601～
2650
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
