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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 7,428 | 7,677 | 7,390 | 7,628 | +211 | +2.8% | 2,198,900 |
| 2024/03/26 | 7,400 | 7,468 | 7,335 | 7,417 | -9 | -0.1% | 1,761,200 |
| 2024/03/25 | 7,511 | 7,516 | 7,426 | 7,426 | -114 | -1.5% | 1,466,000 |
| 2024/03/22 | 7,508 | 7,612 | 7,508 | 7,540 | +32 | +0.4% | 2,056,500 |
| 2024/03/21 | 7,602 | 7,639 | 7,455 | 7,508 | ±0 | ±0% | 2,345,700 |
| 2024/03/19 | 7,454 | 7,508 | 7,386 | 7,508 | ±0 | ±0% | 1,489,400 |
| 2024/03/18 | 7,515 | 7,580 | 7,465 | 7,508 | +72 | +1% | 1,734,300 |
| 2024/03/15 | 7,362 | 7,443 | 7,330 | 7,436 | -21 | -0.3% | 1,646,400 |
| 2024/03/14 | 7,449 | 7,473 | 7,281 | 7,457 | +29 | +0.4% | 1,769,300 |
| 2024/03/13 | 7,580 | 7,662 | 7,349 | 7,428 | -102 | -1.4% | 2,035,900 |
| 2024/03/12 | 7,430 | 7,582 | 7,364 | 7,530 | +81 | +1.1% | 1,779,100 |
| 2024/03/11 | 7,500 | 7,529 | 7,393 | 7,449 | -235 | -3.1% | 2,398,300 |
| 2024/03/08 | 7,575 | 7,684 | 7,562 | 7,684 | +85 | +1.1% | 3,923,500 |
| 2024/03/07 | 8,000 | 8,065 | 7,516 | 7,599 | -308 | -3.9% | 3,257,900 |
| 2024/03/06 | 8,099 | 8,111 | 7,900 | 7,907 | -291 | -3.5% | 2,261,900 |
| 2024/03/05 | 8,041 | 8,228 | 8,021 | 8,198 | +104 | +1.3% | 2,060,600 |
| 2024/03/04 | 8,094 | 8,165 | 8,012 | 8,094 | +136 | +1.7% | 2,227,300 |
| 2024/03/01 | 7,833 | 8,030 | 7,788 | 7,958 | +172 | +2.2% | 1,940,600 |
| 2024/02/29 | 7,691 | 7,810 | 7,622 | 7,786 | +58 | +0.8% | 1,948,100 |
| 2024/02/28 | 7,800 | 7,840 | 7,695 | 7,728 | -54 | -0.7% | 1,201,500 |
| 2024/02/27 | 7,812 | 7,824 | 7,646 | 7,782 | -104 | -1.3% | 2,046,800 |
| 2024/02/26 | 7,902 | 7,947 | 7,818 | 7,886 | +1 | ±0% | 1,438,200 |
| 2024/02/22 | 7,810 | 7,914 | 7,723 | 7,885 | +172 | +2.2% | 1,813,400 |
| 2024/02/21 | 7,700 | 7,800 | 7,650 | 7,713 | -83 | -1.1% | 1,650,300 |
| 2024/02/20 | 7,742 | 7,954 | 7,726 | 7,796 | +17 | +0.2% | 1,344,000 |
| 2024/02/19 | 7,790 | 7,818 | 7,709 | 7,779 | -59 | -0.8% | 1,085,900 |
| 2024/02/16 | 7,900 | 8,013 | 7,830 | 7,838 | +13 | +0.2% | 1,878,900 |
| 2024/02/15 | 7,950 | 7,983 | 7,746 | 7,825 | -4 | -0.1% | 1,658,400 |
| 2024/02/14 | 7,873 | 7,915 | 7,770 | 7,829 | -127 | -1.6% | 1,405,500 |
| 2024/02/13 | 7,791 | 7,993 | 7,780 | 7,956 | +161 | +2.1% | 1,362,400 |
| 2024/02/09 | 7,900 | 7,900 | 7,780 | 7,795 | -31 | -0.4% | 2,045,200 |
| 2024/02/08 | 7,700 | 7,859 | 7,651 | 7,826 | +227 | +3% | 1,813,700 |
| 2024/02/07 | 7,668 | 7,700 | 7,547 | 7,599 | -126 | -1.6% | 1,494,500 |
| 2024/02/06 | 7,689 | 7,771 | 7,680 | 7,725 | +49 | +0.6% | 1,485,600 |
| 2024/02/05 | 7,886 | 7,924 | 7,627 | 7,676 | -113 | -1.5% | 1,454,600 |
| 2024/02/02 | 7,790 | 7,869 | 7,654 | 7,789 | -61 | -0.8% | 1,813,400 |
| 2024/02/01 | 7,818 | 7,935 | 7,728 | 7,850 | +408 | +5.5% | 2,838,300 |
| 2024/01/31 | 7,241 | 7,460 | 7,211 | 7,442 | +131 | +1.8% | 2,059,500 |
| 2024/01/30 | 7,391 | 7,420 | 7,257 | 7,311 | +13 | +0.2% | 1,180,000 |
| 2024/01/29 | 7,261 | 7,361 | 7,235 | 7,298 | +47 | +0.6% | 1,633,400 |
| 2024/01/26 | 7,301 | 7,304 | 7,190 | 7,251 | -115 | -1.6% | 1,457,600 |
| 2024/01/25 | 7,380 | 7,403 | 7,276 | 7,366 | -29 | -0.4% | 1,480,700 |
| 2024/01/24 | 7,427 | 7,466 | 7,352 | 7,395 | -63 | -0.8% | 1,072,800 |
| 2024/01/23 | 7,511 | 7,610 | 7,446 | 7,458 | -18 | -0.2% | 1,485,200 |
| 2024/01/22 | 7,491 | 7,539 | 7,402 | 7,476 | +129 | +1.8% | 1,533,500 |
| 2024/01/19 | 7,362 | 7,412 | 7,282 | 7,347 | +126 | +1.7% | 1,439,600 |
| 2024/01/18 | 7,110 | 7,297 | 7,100 | 7,221 | +161 | +2.3% | 2,024,000 |
| 2024/01/17 | 7,400 | 7,440 | 7,060 | 7,060 | -72 | -1% | 2,557,200 |
| 2024/01/16 | 7,152 | 7,204 | 7,095 | 7,132 | -50 | -0.7% | 1,366,300 |
| 2024/01/15 | 7,069 | 7,199 | 7,002 | 7,182 | +114 | +1.6% | 1,450,100 |
251～
300
件表示中 / 3673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 | 118,600円 | +3.6% | +26.6% | 2.36% | 14.07倍 | 1.31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 |
| ルネサス | 140,500円 | +5.3% | +26.2% | 1.99% | 10.10倍 | 0.99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 | 192,400円 | +6.5% | +23.4% | 2.08% | 11.94倍 | 1.38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 |
| 京セラ | 157,100円 | -0.2% | -58.1% | 3.18% | 110.64倍 | 0.69倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| シスメックス | 263,200円 | +10.5% | +10.6% | 1.14% | 29.84倍 | 3.73倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
