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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 5,500 | 5,550 | 5,410 | 5,430 | +20 | +0.4% | 1,671,400 |
| 2014/10/16 | 5,330 | 5,430 | 5,330 | 5,410 | -120 | -2.2% | 1,484,300 |
| 2014/10/15 | 5,500 | 5,560 | 5,480 | 5,530 | +100 | +1.8% | 1,575,500 |
| 2014/10/14 | 5,430 | 5,520 | 5,390 | 5,430 | -200 | -3.6% | 1,906,600 |
| 2014/10/10 | 5,620 | 5,730 | 5,570 | 5,630 | -90 | -1.6% | 1,801,400 |
| 2014/10/09 | 5,840 | 5,920 | 5,700 | 5,720 | -110 | -1.9% | 1,241,400 |
| 2014/10/08 | 5,830 | 5,870 | 5,800 | 5,830 | -100 | -1.7% | 987,200 |
| 2014/10/07 | 5,920 | 5,980 | 5,870 | 5,930 | +40 | +0.7% | 1,064,000 |
| 2014/10/06 | 5,960 | 5,980 | 5,850 | 5,890 | +40 | +0.7% | 1,139,900 |
| 2014/10/03 | 5,790 | 5,850 | 5,730 | 5,850 | +40 | +0.7% | 1,546,200 |
| 2014/10/02 | 5,890 | 5,990 | 5,780 | 5,810 | -150 | -2.5% | 2,406,600 |
| 2014/10/01 | 6,110 | 6,120 | 5,940 | 5,960 | -160 | -2.6% | 1,701,600 |
| 2014/09/30 | 6,160 | 6,200 | 6,120 | 6,120 | -100 | -1.6% | 1,005,900 |
| 2014/09/29 | 6,250 | 6,280 | 6,170 | 6,220 | +40 | +0.6% | 804,300 |
| 2014/09/26 | 6,130 | 6,250 | 6,070 | 6,180 | -190 | -3% | 1,718,000 |
| 2014/09/25 | 6,350 | 6,420 | 6,300 | 6,370 | +70 | +1.1% | 2,049,300 |
| 2014/09/24 | 6,160 | 6,320 | 6,130 | 6,300 | +120 | +1.9% | 1,659,300 |
| 2014/09/22 | 6,180 | 6,200 | 6,100 | 6,180 | -60 | -1% | 1,460,300 |
| 2014/09/19 | 6,000 | 6,250 | 5,980 | 6,240 | +320 | +5.4% | 2,462,200 |
| 2014/09/18 | 5,870 | 5,970 | 5,850 | 5,920 | +150 | +2.6% | 1,057,900 |
| 2014/09/17 | 5,870 | 5,880 | 5,770 | 5,770 | -100 | -1.7% | 752,500 |
| 2014/09/16 | 5,820 | 5,910 | 5,810 | 5,870 | +70 | +1.2% | 1,126,400 |
| 2014/09/12 | 5,860 | 5,870 | 5,760 | 5,800 | -10 | -0.2% | 2,830,800 |
| 2014/09/11 | 5,790 | 5,870 | 5,750 | 5,810 | +120 | +2.1% | 1,582,700 |
| 2014/09/10 | 5,580 | 5,730 | 5,500 | 5,690 | +80 | +1.4% | 1,504,000 |
| 2014/09/09 | 5,580 | 5,640 | 5,560 | 5,610 | +150 | +2.7% | 1,010,100 |
| 2014/09/08 | 5,520 | 5,530 | 5,440 | 5,460 | -20 | -0.4% | 486,400 |
| 2014/09/05 | 5,560 | 5,570 | 5,460 | 5,480 | ±0 | ±0% | 574,000 |
| 2014/09/04 | 5,490 | 5,530 | 5,450 | 5,480 | -50 | -0.9% | 1,091,300 |
| 2014/09/03 | 5,610 | 5,660 | 5,520 | 5,530 | -90 | -1.6% | 1,272,900 |
| 2014/09/02 | 5,310 | 5,640 | 5,310 | 5,620 | +390 | +7.5% | 2,208,500 |
| 2014/09/01 | 5,200 | 5,240 | 5,200 | 5,230 | +50 | +1% | 358,700 |
| 2014/08/29 | 5,210 | 5,250 | 5,150 | 5,180 | -40 | -0.8% | 588,700 |
| 2014/08/28 | 5,230 | 5,260 | 5,200 | 5,220 | -20 | -0.4% | 531,400 |
| 2014/08/27 | 5,250 | 5,270 | 5,200 | 5,240 | -10 | -0.2% | 394,100 |
| 2014/08/26 | 5,260 | 5,280 | 5,230 | 5,250 | -10 | -0.2% | 560,300 |
| 2014/08/25 | 5,200 | 5,280 | 5,190 | 5,260 | +80 | +1.5% | 762,400 |
| 2014/08/22 | 5,220 | 5,270 | 5,180 | 5,180 | ±0 | ±0% | 845,300 |
| 2014/08/21 | 5,200 | 5,230 | 5,170 | 5,180 | +20 | +0.4% | 404,100 |
| 2014/08/20 | 5,230 | 5,230 | 5,130 | 5,160 | -30 | -0.6% | 709,900 |
| 2014/08/19 | 5,200 | 5,230 | 5,180 | 5,190 | +40 | +0.8% | 557,900 |
| 2014/08/18 | 5,160 | 5,210 | 5,140 | 5,150 | +10 | +0.2% | 618,100 |
| 2014/08/15 | 5,130 | 5,180 | 5,120 | 5,140 | +40 | +0.8% | 459,500 |
| 2014/08/14 | 5,040 | 5,120 | 5,040 | 5,100 | +90 | +1.8% | 653,700 |
| 2014/08/13 | 4,960 | 5,030 | 4,940 | 5,010 | +50 | +1% | 500,800 |
| 2014/08/12 | 4,980 | 5,030 | 4,945 | 4,960 | +15 | +0.3% | 541,700 |
| 2014/08/11 | 4,945 | 4,960 | 4,870 | 4,945 | +110 | +2.3% | 692,900 |
| 2014/08/08 | 4,935 | 4,950 | 4,815 | 4,835 | -150 | -3% | 1,477,500 |
| 2014/08/07 | 4,955 | 4,995 | 4,915 | 4,985 | +35 | +0.7% | 761,000 |
| 2014/08/06 | 4,960 | 5,030 | 4,930 | 4,950 | -15 | -0.3% | 760,600 |
2651～
2700
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
