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 |
|---|---|---|---|---|---|---|---|
| 2011/05/19 | 4,295 | 4,305 | 4,185 | 4,220 | -30 | -0.7% | 1,214,100 |
| 2011/05/18 | 4,150 | 4,270 | 4,140 | 4,250 | +145 | +3.5% | 2,125,100 |
| 2011/05/17 | 4,085 | 4,125 | 4,075 | 4,105 | +5 | +0.1% | 1,066,100 |
| 2011/05/16 | 4,110 | 4,160 | 4,085 | 4,100 | -70 | -1.7% | 1,264,500 |
| 2011/05/13 | 4,205 | 4,220 | 4,110 | 4,170 | -25 | -0.6% | 1,892,900 |
| 2011/05/12 | 4,220 | 4,245 | 4,195 | 4,195 | -80 | -1.9% | 1,171,500 |
| 2011/05/11 | 4,295 | 4,315 | 4,260 | 4,275 | +50 | +1.2% | 2,160,500 |
| 2011/05/10 | 4,170 | 4,290 | 4,145 | 4,225 | +35 | +0.8% | 1,820,300 |
| 2011/05/09 | 4,180 | 4,290 | 4,175 | 4,190 | -10 | -0.2% | 1,761,200 |
| 2011/05/06 | 4,175 | 4,210 | 4,130 | 4,200 | -55 | -1.3% | 1,751,400 |
| 2011/05/02 | 4,220 | 4,255 | 4,200 | 4,255 | +95 | +2.3% | 1,733,300 |
| 2011/04/28 | 4,130 | 4,205 | 4,120 | 4,160 | +130 | +3.2% | 3,899,000 |
| 2011/04/27 | 3,960 | 4,030 | 3,960 | 4,030 | +90 | +2.3% | 1,948,500 |
| 2011/04/26 | 3,975 | 3,995 | 3,895 | 3,940 | -85 | -2.1% | 2,480,600 |
| 2011/04/25 | 4,050 | 4,080 | 4,005 | 4,025 | -45 | -1.1% | 1,461,500 |
| 2011/04/22 | 4,040 | 4,120 | 4,000 | 4,070 | +20 | +0.5% | 2,725,700 |
| 2011/04/21 | 3,950 | 4,065 | 3,925 | 4,050 | +160 | +4.1% | 5,926,100 |
| 2011/04/20 | 4,015 | 4,025 | 3,875 | 3,890 | -90 | -2.3% | 9,702,700 |
| 2011/04/19 | 4,120 | 4,140 | 3,975 | 3,980 | -325 | -7.5% | 8,404,500 |
| 2011/04/18 | 4,460 | 4,495 | 4,290 | 4,305 | -165 | -3.7% | 3,754,400 |
| 2011/04/15 | 4,540 | 4,555 | 4,450 | 4,470 | -50 | -1.1% | 1,108,500 |
| 2011/04/14 | 4,480 | 4,540 | 4,470 | 4,520 | -15 | -0.3% | 1,415,300 |
| 2011/04/13 | 4,430 | 4,555 | 4,430 | 4,535 | +55 | +1.2% | 1,545,500 |
| 2011/04/12 | 4,580 | 4,580 | 4,435 | 4,480 | -120 | -2.6% | 2,093,100 |
| 2011/04/11 | 4,670 | 4,675 | 4,590 | 4,600 | -145 | -3.1% | 1,824,900 |
| 2011/04/08 | 4,635 | 4,760 | 4,575 | 4,745 | +115 | +2.5% | 2,312,100 |
| 2011/04/07 | 4,770 | 4,775 | 4,610 | 4,630 | -130 | -2.7% | 2,151,900 |
| 2011/04/06 | 4,795 | 4,810 | 4,730 | 4,760 | +25 | +0.5% | 1,665,200 |
| 2011/04/05 | 4,770 | 4,790 | 4,685 | 4,735 | -65 | -1.4% | 1,378,800 |
| 2011/04/04 | 4,930 | 4,935 | 4,800 | 4,800 | -100 | -2% | 1,450,500 |
| 2011/04/01 | 4,925 | 4,990 | 4,885 | 4,900 | -15 | -0.3% | 1,339,600 |
| 2011/03/31 | 4,900 | 4,950 | 4,860 | 4,915 | +90 | +1.9% | 2,066,900 |
| 2011/03/30 | 4,650 | 4,835 | 4,635 | 4,825 | +205 | +4.4% | 1,992,500 |
| 2011/03/29 | 4,535 | 4,655 | 4,525 | 4,620 | +5 | +0.1% | 1,747,100 |
| 2011/03/28 | 4,655 | 4,680 | 4,580 | 4,615 | -105 | -2.2% | 1,324,100 |
| 2011/03/25 | 4,755 | 4,765 | 4,670 | 4,720 | +35 | +0.7% | 1,170,700 |
| 2011/03/24 | 4,670 | 4,695 | 4,570 | 4,685 | +45 | +1% | 1,649,100 |
| 2011/03/23 | 4,780 | 4,785 | 4,625 | 4,640 | -200 | -4.1% | 2,649,700 |
| 2011/03/22 | 4,770 | 4,860 | 4,755 | 4,840 | +240 | +5.2% | 3,018,200 |
| 2011/03/18 | 4,520 | 4,765 | 4,515 | 4,600 | +150 | +3.4% | 2,994,100 |
| 2011/03/17 | 4,420 | 4,560 | 4,320 | 4,450 | -165 | -3.6% | 4,271,800 |
| 2011/03/16 | 4,400 | 4,660 | 4,400 | 4,615 | +375 | +8.8% | 4,066,100 |
| 2011/03/15 | 4,730 | 4,745 | 4,225 | 4,240 | -685 | -13.9% | 3,070,400 |
| 2011/03/14 | 4,970 | 5,180 | 4,875 | 4,925 | -425 | -7.9% | 2,511,400 |
| 2011/03/11 | 5,380 | 5,460 | 5,330 | 5,350 | -120 | -2.2% | 3,928,700 |
| 2011/03/10 | 5,480 | 5,520 | 5,430 | 5,470 | -100 | -1.8% | 1,094,300 |
| 2011/03/09 | 5,650 | 5,670 | 5,550 | 5,570 | ±0 | ±0% | 1,123,000 |
| 2011/03/08 | 5,630 | 5,660 | 5,550 | 5,570 | +60 | +1.1% | 1,883,200 |
| 2011/03/07 | 5,510 | 5,590 | 5,470 | 5,510 | -70 | -1.3% | 1,248,100 |
| 2011/03/04 | 5,590 | 5,650 | 5,550 | 5,580 | +120 | +2.2% | 2,141,700 |
3401～
3450
件表示中 / 3676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 | 137,900円 | +3.6% | +26.6% | 2.03% | 16.36倍 | 1.52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 | 360,700円 | -0.4% | +4.8% | 2.51% | 24.19倍 | 1.99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％ |
| ルネサス | 165,000円 | +5.3% | +26.2% | 1.70% | 11.85倍 | 1.17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 |
| 京セラ | 159,700円 | -0.2% | -58.1% | 3.13% | 112.47倍 | 0.70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 |
| ニデック | 213,400円 | +6.5% | +23.4% | 1.87% | 13.24倍 | 1.53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
