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 |
|---|---|---|---|---|---|---|---|
| 2013/11/29 | 4,800 | 4,805 | 4,720 | 4,780 | -55 | -1.1% | 1,347,000 |
| 2013/11/28 | 4,820 | 4,855 | 4,795 | 4,835 | +75 | +1.6% | 1,515,100 |
| 2013/11/27 | 4,645 | 4,800 | 4,640 | 4,760 | +80 | +1.7% | 1,608,700 |
| 2013/11/26 | 4,615 | 4,720 | 4,615 | 4,680 | +20 | +0.4% | 1,668,900 |
| 2013/11/25 | 4,600 | 4,675 | 4,595 | 4,660 | +130 | +2.9% | 1,645,600 |
| 2013/11/22 | 4,490 | 4,595 | 4,485 | 4,530 | +110 | +2.5% | 2,813,000 |
| 2013/11/21 | 4,340 | 4,430 | 4,330 | 4,420 | +135 | +3.2% | 1,565,200 |
| 2013/11/20 | 4,320 | 4,345 | 4,270 | 4,285 | -5 | -0.1% | 1,058,700 |
| 2013/11/19 | 4,345 | 4,350 | 4,265 | 4,290 | -90 | -2.1% | 1,377,600 |
| 2013/11/18 | 4,440 | 4,440 | 4,355 | 4,380 | -45 | -1% | 1,565,900 |
| 2013/11/15 | 4,470 | 4,485 | 4,380 | 4,425 | -5 | -0.1% | 1,936,600 |
| 2013/11/14 | 4,380 | 4,475 | 4,370 | 4,430 | +65 | +1.5% | 1,722,300 |
| 2013/11/13 | 4,290 | 4,375 | 4,270 | 4,365 | +35 | +0.8% | 1,091,600 |
| 2013/11/12 | 4,255 | 4,340 | 4,240 | 4,330 | +80 | +1.9% | 1,304,200 |
| 2013/11/11 | 4,250 | 4,285 | 4,230 | 4,250 | +50 | +1.2% | 874,700 |
| 2013/11/08 | 4,155 | 4,235 | 4,150 | 4,200 | -25 | -0.6% | 911,800 |
| 2013/11/07 | 4,165 | 4,245 | 4,150 | 4,225 | +30 | +0.7% | 1,168,800 |
| 2013/11/06 | 4,115 | 4,290 | 4,110 | 4,195 | +85 | +2.1% | 1,589,300 |
| 2013/11/05 | 4,040 | 4,140 | 4,020 | 4,110 | +110 | +2.8% | 1,513,400 |
| 2013/11/01 | 4,125 | 4,125 | 3,945 | 4,000 | -160 | -3.8% | 2,575,300 |
| 2013/10/31 | 4,155 | 4,240 | 4,150 | 4,160 | +10 | +0.2% | 1,188,500 |
| 2013/10/30 | 4,150 | 4,190 | 4,095 | 4,150 | +45 | +1.1% | 1,590,900 |
| 2013/10/29 | 4,100 | 4,140 | 4,065 | 4,105 | -40 | -1% | 1,173,700 |
| 2013/10/28 | 4,125 | 4,145 | 4,055 | 4,145 | +60 | +1.5% | 1,042,500 |
| 2013/10/25 | 4,150 | 4,190 | 4,085 | 4,085 | -65 | -1.6% | 1,477,500 |
| 2013/10/24 | 4,125 | 4,160 | 4,070 | 4,150 | -10 | -0.2% | 1,265,600 |
| 2013/10/23 | 4,235 | 4,240 | 4,145 | 4,160 | -80 | -1.9% | 1,472,500 |
| 2013/10/22 | 4,265 | 4,290 | 4,210 | 4,240 | -20 | -0.5% | 745,600 |
| 2013/10/21 | 4,220 | 4,300 | 4,220 | 4,260 | +50 | +1.2% | 1,111,600 |
| 2013/10/18 | 4,220 | 4,245 | 4,135 | 4,210 | -10 | -0.2% | 1,481,800 |
| 2013/10/17 | 4,145 | 4,220 | 4,120 | 4,220 | +130 | +3.2% | 2,452,900 |
| 2013/10/16 | 4,075 | 4,140 | 4,060 | 4,090 | ±0 | ±0% | 1,318,800 |
| 2013/10/15 | 4,035 | 4,090 | 3,945 | 4,090 | +60 | +1.5% | 1,836,700 |
| 2013/10/11 | 4,005 | 4,075 | 3,970 | 4,030 | +95 | +2.4% | 2,753,200 |
| 2013/10/10 | 3,825 | 3,960 | 3,805 | 3,935 | +155 | +4.1% | 2,302,200 |
| 2013/10/09 | 3,650 | 3,795 | 3,645 | 3,780 | +135 | +3.7% | 1,598,400 |
| 2013/10/08 | 3,605 | 3,660 | 3,600 | 3,645 | +15 | +0.4% | 1,198,100 |
| 2013/10/07 | 3,685 | 3,700 | 3,620 | 3,630 | -40 | -1.1% | 1,147,800 |
| 2013/10/04 | 3,615 | 3,715 | 3,600 | 3,670 | +15 | +0.4% | 2,008,600 |
| 2013/10/03 | 3,685 | 3,705 | 3,620 | 3,655 | -75 | -2% | 1,842,500 |
| 2013/10/02 | 3,835 | 3,885 | 3,700 | 3,730 | -100 | -2.6% | 1,709,500 |
| 2013/10/01 | 3,855 | 3,870 | 3,810 | 3,830 | -20 | -0.5% | 1,248,700 |
| 2013/09/30 | 3,860 | 3,915 | 3,845 | 3,850 | -70 | -1.8% | 957,400 |
| 2013/09/27 | 3,960 | 3,970 | 3,905 | 3,920 | -35 | -0.9% | 1,332,100 |
| 2013/09/26 | 3,865 | 3,960 | 3,825 | 3,955 | +90 | +2.3% | 1,616,900 |
| 2013/09/25 | 3,820 | 3,905 | 3,810 | 3,865 | +50 | +1.3% | 1,628,600 |
| 2013/09/24 | 3,800 | 3,850 | 3,785 | 3,815 | ±0 | ±0% | 1,161,500 |
| 2013/09/20 | 3,900 | 3,925 | 3,800 | 3,815 | -65 | -1.7% | 2,231,700 |
| 2013/09/19 | 3,850 | 3,900 | 3,830 | 3,880 | +85 | +2.2% | 1,351,400 |
| 2013/09/18 | 3,810 | 3,850 | 3,775 | 3,795 | +5 | +0.1% | 1,036,700 |
2851～
2900
件表示中 / 3753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 | 185,700円 | -3.9% | -18.8% | 1.62% | 26.10倍 | 1.96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 |
| 村田製 | 226,700円 | -5.9% | -24.4% | 2.65% | 23.62倍 | 1.62倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ファナック | 427,100円 | +1.2% | -0.2% | 2.20% | 27.87倍 | 2.31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 | 144,000円 | -7.8% | -15.7% | 2.78% | 10.85倍 | 0.72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 |
| ルネサス | 186,600円 | +5.3% | +26.2% | 1.50% | 13.50倍 | 1.66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
