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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 5,440 | 5,570 | 5,420 | 5,560 | +220 | +4.1% | 1,569,600 |
| 2010/06/18 | 5,440 | 5,450 | 5,310 | 5,340 | -60 | -1.1% | 1,570,500 |
| 2010/06/17 | 5,420 | 5,460 | 5,380 | 5,400 | -120 | -2.2% | 1,278,300 |
| 2010/06/16 | 5,500 | 5,580 | 5,480 | 5,520 | +130 | +2.4% | 1,342,500 |
| 2010/06/15 | 5,320 | 5,400 | 5,300 | 5,390 | +70 | +1.3% | 1,279,600 |
| 2010/06/14 | 5,310 | 5,350 | 5,280 | 5,320 | +110 | +2.1% | 1,141,200 |
| 2010/06/11 | 5,290 | 5,290 | 5,170 | 5,210 | +110 | +2.2% | 4,505,300 |
| 2010/06/10 | 5,080 | 5,100 | 4,995 | 5,100 | +60 | +1.2% | 1,418,400 |
| 2010/06/09 | 5,050 | 5,110 | 4,990 | 5,040 | -110 | -2.1% | 1,911,900 |
| 2010/06/08 | 5,060 | 5,250 | 5,050 | 5,150 | +70 | +1.4% | 2,114,300 |
| 2010/06/07 | 5,230 | 5,240 | 5,070 | 5,080 | -380 | -7% | 2,536,700 |
| 2010/06/04 | 5,450 | 5,500 | 5,410 | 5,460 | -10 | -0.2% | 1,849,700 |
| 2010/06/03 | 5,300 | 5,490 | 5,280 | 5,470 | +280 | +5.4% | 2,335,200 |
| 2010/06/02 | 5,140 | 5,320 | 5,130 | 5,190 | ±0 | ±0% | 1,966,100 |
| 2010/06/01 | 5,260 | 5,280 | 5,160 | 5,190 | -110 | -2.1% | 1,349,800 |
| 2010/05/31 | 5,330 | 5,420 | 5,290 | 5,300 | -40 | -0.7% | 1,700,100 |
| 2010/05/28 | 5,390 | 5,450 | 5,270 | 5,340 | +80 | +1.5% | 2,032,500 |
| 2010/05/27 | 5,050 | 5,270 | 5,050 | 5,260 | +50 | +1% | 2,170,600 |
| 2010/05/26 | 5,190 | 5,250 | 5,090 | 5,210 | +90 | +1.8% | 2,532,700 |
| 2010/05/25 | 5,280 | 5,300 | 5,100 | 5,120 | -270 | -5% | 2,533,000 |
| 2010/05/24 | 5,350 | 5,460 | 5,310 | 5,390 | -50 | -0.9% | 2,058,900 |
| 2010/05/21 | 5,430 | 5,470 | 5,350 | 5,440 | -200 | -3.5% | 3,291,700 |
| 2010/05/20 | 5,790 | 5,820 | 5,590 | 5,640 | -220 | -3.8% | 1,871,000 |
| 2010/05/19 | 5,800 | 5,860 | 5,670 | 5,860 | -40 | -0.7% | 1,433,200 |
| 2010/05/18 | 5,950 | 5,980 | 5,830 | 5,900 | +30 | +0.5% | 1,238,500 |
| 2010/05/17 | 5,980 | 6,000 | 5,800 | 5,870 | -240 | -3.9% | 2,083,600 |
| 2010/05/14 | 6,100 | 6,180 | 6,070 | 6,110 | -100 | -1.6% | 1,793,400 |
| 2010/05/13 | 6,140 | 6,250 | 6,110 | 6,210 | +270 | +4.5% | 1,464,500 |
| 2010/05/12 | 6,000 | 6,100 | 5,900 | 5,940 | ±0 | ±0% | 1,374,300 |
| 2010/05/11 | 6,100 | 6,150 | 5,930 | 5,940 | -140 | -2.3% | 1,739,000 |
| 2010/05/10 | 6,090 | 6,190 | 6,060 | 6,080 | ±0 | ±0% | 1,827,000 |
| 2010/05/07 | 5,990 | 6,100 | 5,870 | 6,080 | -10 | -0.2% | 2,983,200 |
| 2010/05/06 | 5,970 | 6,120 | 5,960 | 6,090 | +20 | +0.3% | 2,630,200 |
| 2010/04/30 | 6,080 | 6,130 | 6,040 | 6,070 | +60 | +1% | 845,700 |
| 2010/04/28 | 5,970 | 6,090 | 5,940 | 6,010 | -160 | -2.6% | 1,380,100 |
| 2010/04/27 | 6,110 | 6,210 | 6,110 | 6,170 | -20 | -0.3% | 797,000 |
| 2010/04/26 | 6,170 | 6,220 | 6,150 | 6,190 | +120 | +2% | 1,187,600 |
| 2010/04/23 | 6,090 | 6,180 | 6,050 | 6,070 | -90 | -1.5% | 1,289,400 |
| 2010/04/22 | 6,180 | 6,210 | 6,110 | 6,160 | -120 | -1.9% | 1,301,700 |
| 2010/04/21 | 6,190 | 6,300 | 6,190 | 6,280 | +190 | +3.1% | 1,132,800 |
| 2010/04/20 | 6,210 | 6,230 | 6,080 | 6,090 | -50 | -0.8% | 925,100 |
| 2010/04/19 | 6,140 | 6,210 | 6,140 | 6,140 | -140 | -2.2% | 827,100 |
| 2010/04/16 | 6,350 | 6,390 | 6,250 | 6,280 | -140 | -2.2% | 797,200 |
| 2010/04/15 | 6,420 | 6,480 | 6,390 | 6,420 | +180 | +2.9% | 1,255,300 |
| 2010/04/14 | 6,290 | 6,340 | 6,220 | 6,240 | +20 | +0.3% | 895,800 |
| 2010/04/13 | 6,230 | 6,290 | 6,160 | 6,220 | -40 | -0.6% | 1,067,000 |
| 2010/04/12 | 6,290 | 6,370 | 6,250 | 6,260 | +20 | +0.3% | 1,088,600 |
| 2010/04/09 | 6,320 | 6,380 | 6,220 | 6,240 | -120 | -1.9% | 2,773,400 |
| 2010/04/08 | 6,460 | 6,480 | 6,350 | 6,360 | -200 | -3% | 1,298,100 |
| 2010/04/07 | 6,510 | 6,590 | 6,490 | 6,560 | +90 | +1.4% | 1,143,300 |
3401～
3450
件表示中 / 3454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 | 691,700円 | +0.1% | +2.7% | 1.73% | 20.50倍 | 1.54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 |
| ＮＥＣ | 1,086,500円 | -3.1% | +34.6% | 1.29% | 17.55倍 | 1.51倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| 京セラ | 187,200円 | +2.3% | +10.2% | 2.67% | 23.54倍 | 0.82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 |
| 安川電 | 649,100円 | +0.8% | +7.1% | 1.05% | 31.42倍 | 4.25倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| シスメックス | 265,500円 | +10.5% | +10.6% | 1.13% | 30.10倍 | 3.83倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
