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 |
|---|---|---|---|---|---|---|---|
| 2012/07/19 | 2,949 | 2,954 | 2,894 | 2,898 | -1 | ±0% | 3,068,800 |
| 2012/07/18 | 2,933 | 2,935 | 2,879 | 2,899 | -2 | -0.1% | 2,984,300 |
| 2012/07/17 | 3,040 | 3,045 | 2,891 | 2,901 | -139 | -4.6% | 4,895,000 |
| 2012/07/13 | 3,100 | 3,135 | 3,020 | 3,040 | -80 | -2.6% | 2,872,300 |
| 2012/07/12 | 3,200 | 3,215 | 3,100 | 3,120 | -75 | -2.3% | 2,049,300 |
| 2012/07/11 | 3,165 | 3,195 | 3,160 | 3,195 | ±0 | ±0% | 2,079,500 |
| 2012/07/10 | 3,210 | 3,255 | 3,185 | 3,195 | ±0 | ±0% | 2,132,400 |
| 2012/07/09 | 3,205 | 3,240 | 3,160 | 3,195 | -10 | -0.3% | 2,674,600 |
| 2012/07/06 | 3,125 | 3,210 | 3,120 | 3,205 | -60 | -1.8% | 3,773,600 |
| 2012/07/05 | 3,140 | 3,275 | 3,125 | 3,265 | +110 | +3.5% | 3,143,600 |
| 2012/07/04 | 3,240 | 3,240 | 3,140 | 3,155 | -75 | -2.3% | 2,630,200 |
| 2012/07/03 | 3,250 | 3,295 | 3,220 | 3,230 | -20 | -0.6% | 1,361,600 |
| 2012/07/02 | 3,305 | 3,310 | 3,225 | 3,250 | +50 | +1.6% | 2,680,400 |
| 2012/06/29 | 3,165 | 3,220 | 3,055 | 3,200 | -35 | -1.1% | 5,456,400 |
| 2012/06/28 | 3,310 | 3,320 | 3,195 | 3,235 | -15 | -0.5% | 2,468,500 |
| 2012/06/27 | 3,310 | 3,320 | 3,215 | 3,250 | -40 | -1.2% | 2,504,000 |
| 2012/06/26 | 3,315 | 3,325 | 3,235 | 3,290 | -95 | -2.8% | 3,876,800 |
| 2012/06/25 | 3,520 | 3,530 | 3,355 | 3,385 | -145 | -4.1% | 2,642,300 |
| 2012/06/22 | 3,495 | 3,545 | 3,450 | 3,530 | -35 | -1% | 1,990,500 |
| 2012/06/21 | 3,650 | 3,655 | 3,550 | 3,565 | -80 | -2.2% | 2,169,100 |
| 2012/06/20 | 3,680 | 3,685 | 3,565 | 3,645 | -20 | -0.5% | 2,024,200 |
| 2012/06/19 | 3,755 | 3,770 | 3,650 | 3,665 | -110 | -2.9% | 1,637,900 |
| 2012/06/18 | 3,785 | 3,825 | 3,760 | 3,775 | +130 | +3.6% | 1,483,800 |
| 2012/06/15 | 3,690 | 3,705 | 3,625 | 3,645 | -15 | -0.4% | 978,600 |
| 2012/06/14 | 3,600 | 3,690 | 3,600 | 3,660 | +10 | +0.3% | 1,226,900 |
| 2012/06/13 | 3,660 | 3,695 | 3,630 | 3,650 | +5 | +0.1% | 1,033,300 |
| 2012/06/12 | 3,550 | 3,680 | 3,530 | 3,645 | +5 | +0.1% | 1,586,000 |
| 2012/06/11 | 3,575 | 3,690 | 3,565 | 3,640 | +165 | +4.7% | 1,910,300 |
| 2012/06/08 | 3,530 | 3,540 | 3,450 | 3,475 | -85 | -2.4% | 3,240,500 |
| 2012/06/07 | 3,610 | 3,625 | 3,530 | 3,560 | +60 | +1.7% | 1,965,100 |
| 2012/06/06 | 3,360 | 3,500 | 3,325 | 3,500 | +175 | +5.3% | 2,664,800 |
| 2012/06/05 | 3,225 | 3,335 | 3,225 | 3,325 | +140 | +4.4% | 1,631,200 |
| 2012/06/04 | 3,155 | 3,220 | 3,115 | 3,185 | -100 | -3% | 1,919,700 |
| 2012/06/01 | 3,330 | 3,370 | 3,275 | 3,285 | -110 | -3.2% | 1,379,400 |
| 2012/05/31 | 3,360 | 3,395 | 3,270 | 3,395 | -35 | -1% | 1,853,500 |
| 2012/05/30 | 3,465 | 3,480 | 3,370 | 3,430 | -55 | -1.6% | 1,480,600 |
| 2012/05/29 | 3,405 | 3,500 | 3,370 | 3,485 | +60 | +1.8% | 1,320,500 |
| 2012/05/28 | 3,445 | 3,445 | 3,380 | 3,425 | -5 | -0.1% | 1,078,500 |
| 2012/05/25 | 3,490 | 3,490 | 3,415 | 3,430 | +10 | +0.3% | 1,774,700 |
| 2012/05/24 | 3,495 | 3,515 | 3,355 | 3,420 | -70 | -2% | 3,057,300 |
| 2012/05/23 | 3,630 | 3,630 | 3,470 | 3,490 | -180 | -4.9% | 3,647,900 |
| 2012/05/22 | 3,665 | 3,685 | 3,625 | 3,670 | +60 | +1.7% | 1,221,100 |
| 2012/05/21 | 3,640 | 3,670 | 3,570 | 3,610 | -20 | -0.6% | 1,229,600 |
| 2012/05/18 | 3,735 | 3,745 | 3,620 | 3,630 | -240 | -6.2% | 2,429,800 |
| 2012/05/17 | 3,735 | 3,875 | 3,720 | 3,870 | +160 | +4.3% | 2,151,800 |
| 2012/05/16 | 3,695 | 3,775 | 3,665 | 3,710 | -15 | -0.4% | 1,875,300 |
| 2012/05/15 | 3,700 | 3,725 | 3,650 | 3,725 | +5 | +0.1% | 1,667,300 |
| 2012/05/14 | 3,700 | 3,750 | 3,675 | 3,720 | +30 | +0.8% | 1,244,900 |
| 2012/05/11 | 3,740 | 3,780 | 3,675 | 3,690 | -50 | -1.3% | 1,621,800 |
| 2012/05/10 | 3,715 | 3,790 | 3,700 | 3,740 | +20 | +0.5% | 1,363,900 |
3201～
3250
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
