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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 3,650 | 3,660 | 3,580 | 3,595 | -115 | -3.1% | 1,206,600 |
| 2013/07/25 | 3,715 | 3,770 | 3,670 | 3,710 | -5 | -0.1% | 1,074,900 |
| 2013/07/24 | 3,765 | 3,790 | 3,650 | 3,715 | -10 | -0.3% | 1,671,100 |
| 2013/07/23 | 3,680 | 3,760 | 3,650 | 3,725 | +30 | +0.8% | 1,566,900 |
| 2013/07/22 | 3,815 | 3,815 | 3,645 | 3,695 | -50 | -1.3% | 1,359,600 |
| 2013/07/19 | 3,870 | 3,880 | 3,645 | 3,745 | -140 | -3.6% | 2,452,400 |
| 2013/07/18 | 3,695 | 3,960 | 3,630 | 3,885 | +120 | +3.2% | 2,814,800 |
| 2013/07/17 | 3,775 | 3,820 | 3,745 | 3,765 | -20 | -0.5% | 1,436,900 |
| 2013/07/16 | 3,785 | 3,815 | 3,740 | 3,785 | +45 | +1.2% | 1,205,600 |
| 2013/07/12 | 3,750 | 3,785 | 3,735 | 3,740 | +20 | +0.5% | 2,129,900 |
| 2013/07/11 | 3,715 | 3,735 | 3,665 | 3,720 | +15 | +0.4% | 1,365,200 |
| 2013/07/10 | 3,685 | 3,730 | 3,670 | 3,705 | +30 | +0.8% | 1,380,100 |
| 2013/07/09 | 3,585 | 3,690 | 3,565 | 3,675 | +95 | +2.7% | 1,688,700 |
| 2013/07/08 | 3,685 | 3,710 | 3,575 | 3,580 | -55 | -1.5% | 1,303,000 |
| 2013/07/05 | 3,550 | 3,650 | 3,550 | 3,635 | +125 | +3.6% | 1,469,900 |
| 2013/07/04 | 3,555 | 3,565 | 3,490 | 3,510 | -50 | -1.4% | 870,200 |
| 2013/07/03 | 3,575 | 3,620 | 3,545 | 3,560 | +40 | +1.1% | 1,854,200 |
| 2013/07/02 | 3,485 | 3,545 | 3,475 | 3,520 | +55 | +1.6% | 1,204,900 |
| 2013/07/01 | 3,455 | 3,470 | 3,390 | 3,465 | +40 | +1.2% | 1,282,300 |
| 2013/06/28 | 3,385 | 3,470 | 3,345 | 3,425 | +85 | +2.5% | 1,406,600 |
| 2013/06/27 | 3,375 | 3,390 | 3,265 | 3,340 | -15 | -0.4% | 1,569,800 |
| 2013/06/26 | 3,485 | 3,490 | 3,345 | 3,355 | -55 | -1.6% | 1,212,600 |
| 2013/06/25 | 3,380 | 3,480 | 3,365 | 3,410 | +55 | +1.6% | 1,860,200 |
| 2013/06/24 | 3,455 | 3,480 | 3,335 | 3,355 | -65 | -1.9% | 1,195,300 |
| 2013/06/21 | 3,345 | 3,430 | 3,295 | 3,420 | +40 | +1.2% | 2,343,000 |
| 2013/06/20 | 3,505 | 3,510 | 3,325 | 3,380 | -180 | -5.1% | 3,563,500 |
| 2013/06/19 | 3,640 | 3,650 | 3,510 | 3,560 | -40 | -1.1% | 1,791,800 |
| 2013/06/18 | 3,625 | 3,660 | 3,570 | 3,600 | -25 | -0.7% | 990,200 |
| 2013/06/17 | 3,535 | 3,640 | 3,495 | 3,625 | +65 | +1.8% | 1,388,100 |
| 2013/06/14 | 3,595 | 3,690 | 3,515 | 3,560 | -5 | -0.1% | 3,685,400 |
| 2013/06/13 | 3,685 | 3,695 | 3,545 | 3,565 | -225 | -5.9% | 1,960,700 |
| 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 |
2951～
3000
件表示中 / 3767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 | 190,900円 | -3.9% | -18.8% | 1.57% | 26.84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 | 430,700円 | +1.2% | -0.2% | 2.18% | 28.11倍 | 2.33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 | 154,500円 | -7.8% | -15.7% | 2.59% | 11.64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 | 307,800円 | -0.3% | +14.2% | 1.38% | 17.64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 |
| ルネサス | 176,400円 | +5.3% | +26.2% | 1.59% | 12.77倍 | 1.57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
