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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 2014/01/23 | 5,210 | 5,360 | 5,200 | 5,250 | ±0 | ±0% | 2,058,500 |
| 2014/01/22 | 5,010 | 5,280 | 5,010 | 5,250 | +310 | +6.3% | 3,657,600 |
| 2014/01/21 | 4,880 | 4,980 | 4,870 | 4,940 | +105 | +2.2% | 1,154,300 |
| 2014/01/20 | 4,940 | 4,945 | 4,805 | 4,835 | -100 | -2% | 1,028,500 |
| 2014/01/17 | 4,985 | 5,020 | 4,930 | 4,935 | -85 | -1.7% | 1,536,600 |
| 2014/01/16 | 5,050 | 5,090 | 5,000 | 5,020 | +20 | +0.4% | 1,381,900 |
| 2014/01/15 | 4,820 | 5,020 | 4,805 | 5,000 | +320 | +6.8% | 2,139,500 |
| 2014/01/14 | 4,745 | 4,820 | 4,670 | 4,680 | -235 | -4.8% | 2,144,500 |
| 2014/01/10 | 4,875 | 4,925 | 4,740 | 4,915 | -25 | -0.5% | 2,327,100 |
| 2014/01/09 | 5,010 | 5,010 | 4,920 | 4,940 | -100 | -2% | 1,383,900 |
| 2014/01/08 | 4,965 | 5,040 | 4,910 | 5,040 | +120 | +2.4% | 995,500 |
| 2014/01/07 | 4,900 | 4,970 | 4,885 | 4,920 | -20 | -0.4% | 1,247,500 |
| 2014/01/06 | 5,000 | 5,050 | 4,905 | 4,940 | -100 | -2% | 1,996,300 |
| 2013/12/30 | 5,070 | 5,080 | 4,990 | 5,040 | +20 | +0.4% | 1,004,600 |
| 2013/12/27 | 5,090 | 5,100 | 4,960 | 5,020 | -30 | -0.6% | 1,136,600 |
| 2013/12/26 | 5,000 | 5,080 | 4,990 | 5,050 | +95 | +1.9% | 1,241,400 |
| 2013/12/25 | 4,845 | 4,960 | 4,835 | 4,955 | +95 | +2% | 1,175,500 |
| 2013/12/24 | 4,905 | 4,910 | 4,835 | 4,860 | -15 | -0.3% | 1,144,800 |
2801～
2850
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% | 28.17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
