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 |
|---|---|---|---|---|---|---|---|
| 2012/02/23 | 4,120 | 4,160 | 4,075 | 4,145 | +15 | +0.4% | 1,450,600 |
| 2012/02/22 | 4,105 | 4,140 | 4,045 | 4,130 | +25 | +0.6% | 1,450,300 |
| 2012/02/21 | 4,020 | 4,165 | 4,015 | 4,105 | +30 | +0.7% | 1,487,300 |
| 2012/02/20 | 4,130 | 4,140 | 4,055 | 4,075 | +15 | +0.4% | 971,900 |
| 2012/02/17 | 4,150 | 4,195 | 4,055 | 4,060 | +35 | +0.9% | 2,426,300 |
| 2012/02/16 | 3,955 | 4,030 | 3,935 | 4,025 | +35 | +0.9% | 1,547,300 |
| 2012/02/15 | 3,845 | 4,055 | 3,840 | 3,990 | +170 | +4.5% | 2,623,200 |
| 2012/02/14 | 3,740 | 3,850 | 3,735 | 3,820 | +75 | +2% | 1,401,300 |
| 2012/02/13 | 3,705 | 3,755 | 3,685 | 3,745 | +10 | +0.3% | 701,700 |
| 2012/02/10 | 3,800 | 3,800 | 3,715 | 3,735 | -65 | -1.7% | 1,482,600 |
| 2012/02/09 | 3,790 | 3,820 | 3,750 | 3,800 | +15 | +0.4% | 1,194,100 |
| 2012/02/08 | 3,735 | 3,790 | 3,695 | 3,785 | +105 | +2.9% | 1,314,900 |
| 2012/02/07 | 3,710 | 3,725 | 3,660 | 3,680 | -60 | -1.6% | 1,415,100 |
| 2012/02/06 | 3,760 | 3,780 | 3,705 | 3,740 | +20 | +0.5% | 1,255,500 |
| 2012/02/03 | 3,645 | 3,750 | 3,645 | 3,720 | +10 | +0.3% | 1,581,800 |
| 2012/02/02 | 3,650 | 3,725 | 3,585 | 3,710 | +125 | +3.5% | 2,344,500 |
| 2012/02/01 | 3,505 | 3,630 | 3,490 | 3,585 | -50 | -1.4% | 2,531,200 |
| 2012/01/31 | 3,685 | 3,685 | 3,615 | 3,635 | -50 | -1.4% | 1,538,800 |
| 2012/01/30 | 3,590 | 3,690 | 3,580 | 3,685 | +45 | +1.2% | 1,323,100 |
| 2012/01/27 | 3,680 | 3,680 | 3,600 | 3,640 | -30 | -0.8% | 1,337,100 |
| 2012/01/26 | 3,720 | 3,735 | 3,635 | 3,670 | -20 | -0.5% | 1,233,900 |
| 2012/01/25 | 3,670 | 3,710 | 3,655 | 3,690 | +95 | +2.6% | 1,756,500 |
| 2012/01/24 | 3,610 | 3,640 | 3,580 | 3,595 | +5 | +0.1% | 995,000 |
| 2012/01/23 | 3,650 | 3,705 | 3,570 | 3,590 | -55 | -1.5% | 2,051,000 |
| 2012/01/20 | 3,600 | 3,695 | 3,590 | 3,645 | +115 | +3.3% | 2,444,000 |
| 2012/01/19 | 3,400 | 3,555 | 3,400 | 3,530 | +155 | +4.6% | 2,128,300 |
| 2012/01/18 | 3,265 | 3,400 | 3,255 | 3,375 | +115 | +3.5% | 1,679,400 |
| 2012/01/17 | 3,300 | 3,300 | 3,225 | 3,260 | -5 | -0.2% | 1,145,600 |
| 2012/01/16 | 3,275 | 3,285 | 3,230 | 3,265 | -55 | -1.7% | 923,200 |
| 2012/01/13 | 3,350 | 3,360 | 3,300 | 3,320 | +15 | +0.5% | 1,944,000 |
| 2012/01/12 | 3,285 | 3,330 | 3,275 | 3,305 | +25 | +0.8% | 1,405,200 |
| 2012/01/11 | 3,295 | 3,320 | 3,250 | 3,280 | ±0 | ±0% | 1,163,900 |
| 2012/01/10 | 3,245 | 3,300 | 3,205 | 3,280 | +40 | +1.2% | 1,273,900 |
| 2012/01/06 | 3,270 | 3,325 | 3,205 | 3,240 | -25 | -0.8% | 1,313,800 |
| 2012/01/05 | 3,370 | 3,370 | 3,235 | 3,265 | -120 | -3.5% | 2,396,700 |
| 2012/01/04 | 3,465 | 3,465 | 3,370 | 3,385 | -25 | -0.7% | 1,200,400 |
| 2011/12/30 | 3,400 | 3,445 | 3,385 | 3,410 | +25 | +0.7% | 630,800 |
| 2011/12/29 | 3,375 | 3,385 | 3,320 | 3,385 | ±0 | ±0% | 936,500 |
| 2011/12/28 | 3,410 | 3,440 | 3,385 | 3,385 | -20 | -0.6% | 884,300 |
| 2011/12/27 | 3,385 | 3,430 | 3,380 | 3,405 | -15 | -0.4% | 480,400 |
| 2011/12/26 | 3,400 | 3,440 | 3,370 | 3,420 | +75 | +2.2% | 871,600 |
| 2011/12/22 | 3,420 | 3,420 | 3,335 | 3,345 | -95 | -2.8% | 1,016,100 |
| 2011/12/21 | 3,410 | 3,465 | 3,400 | 3,440 | +85 | +2.5% | 1,241,100 |
| 2011/12/20 | 3,360 | 3,420 | 3,350 | 3,355 | ±0 | ±0% | 1,022,000 |
| 2011/12/19 | 3,345 | 3,375 | 3,310 | 3,355 | +10 | +0.3% | 1,348,000 |
| 2011/12/16 | 3,350 | 3,395 | 3,330 | 3,345 | +10 | +0.3% | 1,887,200 |
| 2011/12/15 | 3,435 | 3,450 | 3,335 | 3,335 | -155 | -4.4% | 2,191,500 |
| 2011/12/14 | 3,470 | 3,535 | 3,460 | 3,490 | -35 | -1% | 1,220,400 |
| 2011/12/13 | 3,500 | 3,550 | 3,490 | 3,525 | -80 | -2.2% | 1,373,100 |
| 2011/12/12 | 3,595 | 3,655 | 3,590 | 3,605 | +65 | +1.8% | 1,156,300 |
3301～
3350
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 | 192,700円 | -3.9% | -18.8% | 1.56% | 27.08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 | 239,000円 | -5.9% | -24.4% | 2.51% | 24.91倍 | 1.71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 | 439,800円 | +1.2% | -0.2% | 2.14% | 28.70倍 | 2.38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 | 152,200円 | -7.8% | -15.7% | 2.63% | 11.47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 | 305,700円 | -0.3% | +14.2% | 1.39% | 17.52倍 | 2.04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
