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 |
|---|---|---|---|---|---|---|---|
| 2013/05/15 | 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 |
| 2013/03/29 | 3,290 | 3,340 | 3,250 | 3,270 | -15 | -0.5% | 1,494,800 |
| 2013/03/28 | 3,315 | 3,325 | 3,270 | 3,285 | -70 | -2.1% | 1,841,800 |
| 2013/03/27 | 3,350 | 3,375 | 3,335 | 3,355 | -10 | -0.3% | 867,000 |
| 2013/03/26 | 3,390 | 3,420 | 3,345 | 3,365 | -60 | -1.8% | 1,365,700 |
| 2013/03/25 | 3,430 | 3,445 | 3,400 | 3,425 | +65 | +1.9% | 2,007,200 |
| 2013/03/22 | 3,380 | 3,405 | 3,335 | 3,360 | -80 | -2.3% | 1,489,800 |
| 2013/03/21 | 3,475 | 3,485 | 3,430 | 3,440 | -5 | -0.1% | 1,519,000 |
| 2013/03/19 | 3,435 | 3,490 | 3,405 | 3,445 | +80 | +2.4% | 2,482,800 |
| 2013/03/18 | 3,470 | 3,470 | 3,340 | 3,365 | -130 | -3.7% | 1,647,800 |
| 2013/03/15 | 3,390 | 3,495 | 3,375 | 3,495 | +105 | +3.1% | 2,096,000 |
| 2013/03/14 | 3,400 | 3,420 | 3,320 | 3,390 | +5 | +0.1% | 1,132,600 |
| 2013/03/13 | 3,380 | 3,435 | 3,350 | 3,385 | -30 | -0.9% | 2,033,500 |
| 2013/03/12 | 3,285 | 3,455 | 3,280 | 3,415 | +175 | +5.4% | 5,075,800 |
| 2013/03/11 | 3,275 | 3,290 | 3,210 | 3,240 | -15 | -0.5% | 2,344,100 |
| 2013/03/08 | 3,240 | 3,290 | 3,235 | 3,255 | +55 | +1.7% | 5,200,900 |
| 2013/03/07 | 3,190 | 3,240 | 3,180 | 3,200 | +5 | +0.2% | 1,410,900 |
| 2013/03/06 | 3,205 | 3,205 | 3,150 | 3,195 | +5 | +0.2% | 1,670,100 |
| 2013/03/05 | 3,185 | 3,240 | 3,165 | 3,190 | +5 | +0.2% | 1,646,300 |
| 2013/03/04 | 3,190 | 3,210 | 3,165 | 3,185 | +10 | +0.3% | 1,025,500 |
| 2013/03/01 | 3,170 | 3,180 | 3,140 | 3,175 | -25 | -0.8% | 1,263,000 |
3001～
3050
件表示中 / 3766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 | 192,400円 | -3.9% | -18.8% | 1.56% | 27.04倍 | 2.03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 | 238,100円 | -5.9% | -24.4% | 2.52% | 24.82倍 | 1.70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 | 434,600円 | +1.2% | -0.2% | 2.16% | 28.36倍 | 2.35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 | 152,900円 | -7.8% | -15.7% | 2.62% | 11.52倍 | 0.76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 | 308,100円 | -0.3% | +14.2% | 1.38% | 17.66倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
