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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 3,660 | 3,815 | 3,625 | 3,790 | +30 | +0.8% | 1,227,000 |
| 2013/06/11 | 3,835 | 3,905 | 3,745 | 3,760 | -115 | -3% | 1,820,600 |
| 2013/06/10 | 3,775 | 3,885 | 3,735 | 3,875 | +170 | +4.6% | 2,074,300 |
| 2013/06/07 | 3,655 | 3,770 | 3,585 | 3,705 | +30 | +0.8% | 2,773,000 |
| 2013/06/06 | 3,725 | 3,850 | 3,650 | 3,675 | -50 | -1.3% | 2,447,300 |
| 2013/06/05 | 3,855 | 3,925 | 3,710 | 3,725 | -130 | -3.4% | 2,230,000 |
| 2013/06/04 | 3,785 | 3,900 | 3,740 | 3,855 | +10 | +0.3% | 2,037,300 |
| 2013/06/03 | 3,885 | 3,930 | 3,820 | 3,845 | -95 | -2.4% | 1,549,200 |
| 2013/05/31 | 3,995 | 4,060 | 3,930 | 3,940 | -25 | -0.6% | 1,794,400 |
| 2013/05/30 | 3,980 | 4,040 | 3,930 | 3,965 | -150 | -3.6% | 2,519,000 |
| 2013/05/29 | 4,175 | 4,180 | 4,055 | 4,115 | +10 | +0.2% | 1,587,500 |
| 2013/05/28 | 4,050 | 4,180 | 4,010 | 4,105 | +5 | +0.1% | 2,310,600 |
| 2013/05/27 | 4,160 | 4,245 | 4,075 | 4,100 | -220 | -5.1% | 2,030,600 |
| 2013/05/24 | 4,280 | 4,490 | 4,120 | 4,320 | +110 | +2.6% | 3,070,000 |
| 2013/05/23 | 4,510 | 4,700 | 4,210 | 4,210 | -280 | -6.2% | 4,184,400 |
| 2013/05/22 | 4,450 | 4,520 | 4,350 | 4,490 | +120 | +2.7% | 1,865,100 |
| 2013/05/21 | 4,230 | 4,440 | 4,180 | 4,370 | +145 | +3.4% | 2,122,500 |
| 2013/05/20 | 4,195 | 4,275 | 4,165 | 4,225 | +105 | +2.5% | 1,560,500 |
| 2013/05/17 | 4,020 | 4,130 | 3,985 | 4,120 | +80 | +2% | 1,676,100 |
| 2013/05/16 | 4,025 | 4,090 | 3,980 | 4,040 | +75 | +1.9% | 2,018,400 |
| 2013/05/15 | 3,950 | 4,045 | 3,920 | 3,965 | +135 | +3.5% | 1,943,400 |
| 2013/05/14 | 3,900 | 3,930 | 3,810 | 3,830 | -45 | -1.2% | 1,599,800 |
| 2013/05/13 | 3,770 | 3,930 | 3,755 | 3,875 | +210 | +5.7% | 3,140,000 |
| 2013/05/10 | 3,715 | 3,720 | 3,645 | 3,665 | +60 | +1.7% | 1,892,500 |
| 2013/05/09 | 3,620 | 3,680 | 3,570 | 3,605 | -10 | -0.3% | 1,236,700 |
| 2013/05/08 | 3,570 | 3,655 | 3,540 | 3,615 | +60 | +1.7% | 1,760,800 |
| 2013/05/07 | 3,595 | 3,600 | 3,520 | 3,555 | +100 | +2.9% | 1,748,500 |
| 2013/05/02 | 3,390 | 3,470 | 3,380 | 3,455 | +35 | +1% | 1,386,100 |
| 2013/05/01 | 3,555 | 3,560 | 3,390 | 3,420 | -140 | -3.9% | 1,819,200 |
| 2013/04/30 | 3,470 | 3,570 | 3,340 | 3,560 | +20 | +0.6% | 3,268,500 |
| 2013/04/26 | 3,530 | 3,650 | 3,525 | 3,540 | -45 | -1.3% | 3,579,600 |
| 2013/04/25 | 3,575 | 3,665 | 3,540 | 3,585 | +125 | +3.6% | 4,683,600 |
| 2013/04/24 | 3,400 | 3,490 | 3,385 | 3,460 | +130 | +3.9% | 3,625,500 |
| 2013/04/23 | 3,380 | 3,380 | 3,315 | 3,330 | -40 | -1.2% | 1,036,600 |
| 2013/04/22 | 3,345 | 3,395 | 3,335 | 3,370 | +95 | +2.9% | 1,766,900 |
| 2013/04/19 | 3,225 | 3,300 | 3,210 | 3,275 | +80 | +2.5% | 2,185,700 |
| 2013/04/18 | 3,210 | 3,225 | 3,180 | 3,195 | -20 | -0.6% | 1,816,800 |
| 2013/04/17 | 3,240 | 3,265 | 3,205 | 3,215 | ±0 | ±0% | 2,117,200 |
| 2013/04/16 | 3,170 | 3,245 | 3,155 | 3,215 | +5 | +0.2% | 2,978,200 |
| 2013/04/15 | 3,245 | 3,260 | 3,190 | 3,210 | -105 | -3.2% | 2,938,600 |
| 2013/04/12 | 3,395 | 3,395 | 3,260 | 3,315 | -45 | -1.3% | 3,062,600 |
| 2013/04/11 | 3,410 | 3,450 | 3,325 | 3,360 | -30 | -0.9% | 2,831,100 |
| 2013/04/10 | 3,285 | 3,450 | 3,270 | 3,390 | +135 | +4.1% | 3,949,600 |
| 2013/04/09 | 3,160 | 3,275 | 3,135 | 3,255 | +135 | +4.3% | 3,645,600 |
| 2013/04/08 | 3,190 | 3,195 | 3,100 | 3,120 | +20 | +0.6% | 2,494,800 |
| 2013/04/05 | 3,280 | 3,315 | 3,095 | 3,100 | -100 | -3.1% | 3,499,700 |
| 2013/04/04 | 3,150 | 3,200 | 3,100 | 3,200 | -5 | -0.2% | 2,278,300 |
| 2013/04/03 | 3,250 | 3,250 | 3,155 | 3,205 | +5 | +0.2% | 1,730,600 |
| 2013/04/02 | 3,260 | 3,265 | 3,145 | 3,200 | -95 | -2.9% | 2,197,700 |
| 2013/04/01 | 3,305 | 3,365 | 3,285 | 3,295 | +25 | +0.8% | 1,994,700 |
2801～
2850
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
