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 |
|---|---|---|---|---|---|---|---|
| 2011/02/17 | 5,910 | 5,930 | 5,820 | 5,870 | +50 | +0.9% | 1,461,800 |
| 2011/02/16 | 5,680 | 5,840 | 5,630 | 5,820 | +130 | +2.3% | 1,960,200 |
| 2011/02/15 | 5,740 | 5,740 | 5,630 | 5,690 | -50 | -0.9% | 1,474,900 |
| 2011/02/14 | 5,810 | 5,810 | 5,720 | 5,740 | +40 | +0.7% | 1,020,700 |
| 2011/02/10 | 5,810 | 5,830 | 5,690 | 5,700 | -160 | -2.7% | 1,894,900 |
| 2011/02/09 | 5,950 | 5,960 | 5,850 | 5,860 | -50 | -0.8% | 530,800 |
| 2011/02/08 | 5,910 | 5,950 | 5,870 | 5,910 | +50 | +0.9% | 729,800 |
| 2011/02/07 | 6,000 | 6,000 | 5,840 | 5,860 | -50 | -0.8% | 1,652,500 |
| 2011/02/04 | 5,830 | 5,920 | 5,820 | 5,910 | +130 | +2.2% | 1,487,600 |
| 2011/02/03 | 5,730 | 5,800 | 5,720 | 5,780 | +30 | +0.5% | 1,436,500 |
| 2011/02/02 | 5,690 | 5,800 | 5,670 | 5,750 | +190 | +3.4% | 2,178,300 |
| 2011/02/01 | 5,490 | 5,590 | 5,460 | 5,560 | +170 | +3.2% | 2,289,600 |
| 2011/01/31 | 5,420 | 5,440 | 5,390 | 5,390 | -130 | -2.4% | 2,012,900 |
| 2011/01/28 | 5,600 | 5,660 | 5,480 | 5,520 | -100 | -1.8% | 2,226,800 |
| 2011/01/27 | 5,650 | 5,660 | 5,600 | 5,620 | -40 | -0.7% | 1,842,300 |
| 2011/01/26 | 5,700 | 5,740 | 5,640 | 5,660 | -140 | -2.4% | 1,621,400 |
| 2011/01/25 | 5,730 | 5,810 | 5,730 | 5,800 | +140 | +2.5% | 1,491,600 |
| 2011/01/24 | 5,660 | 5,690 | 5,610 | 5,660 | +70 | +1.3% | 1,249,400 |
| 2011/01/21 | 5,750 | 5,750 | 5,560 | 5,590 | -150 | -2.6% | 2,403,700 |
| 2011/01/20 | 5,810 | 5,870 | 5,710 | 5,740 | -160 | -2.7% | 2,137,700 |
| 2011/01/19 | 6,030 | 6,080 | 5,880 | 5,900 | -120 | -2% | 1,921,300 |
| 2011/01/18 | 6,000 | 6,040 | 5,920 | 6,020 | -40 | -0.7% | 1,818,200 |
| 2011/01/17 | 6,070 | 6,110 | 6,030 | 6,060 | ±0 | ±0% | 1,167,400 |
| 2011/01/14 | 6,050 | 6,140 | 6,050 | 6,060 | -50 | -0.8% | 1,984,600 |
| 2011/01/13 | 6,100 | 6,120 | 6,050 | 6,110 | +60 | +1% | 872,100 |
| 2011/01/12 | 6,120 | 6,140 | 6,050 | 6,050 | -30 | -0.5% | 1,111,600 |
| 2011/01/11 | 6,040 | 6,140 | 5,990 | 6,080 | +40 | +0.7% | 1,265,600 |
| 2011/01/07 | 5,960 | 6,060 | 5,950 | 6,040 | +30 | +0.5% | 1,073,100 |
| 2011/01/06 | 5,910 | 6,030 | 5,900 | 6,010 | +200 | +3.4% | 1,544,500 |
| 2011/01/05 | 5,720 | 5,830 | 5,700 | 5,810 | +60 | +1% | 855,700 |
| 2011/01/04 | 5,740 | 5,790 | 5,700 | 5,750 | +100 | +1.8% | 838,900 |
| 2010/12/30 | 5,680 | 5,700 | 5,620 | 5,650 | -80 | -1.4% | 782,900 |
| 2010/12/29 | 5,710 | 5,750 | 5,700 | 5,730 | +20 | +0.4% | 480,600 |
| 2010/12/28 | 5,700 | 5,740 | 5,690 | 5,710 | -20 | -0.3% | 542,700 |
| 2010/12/27 | 5,650 | 5,740 | 5,640 | 5,730 | +100 | +1.8% | 749,000 |
| 2010/12/24 | 5,640 | 5,660 | 5,610 | 5,630 | -50 | -0.9% | 736,900 |
| 2010/12/22 | 5,750 | 5,770 | 5,670 | 5,680 | -60 | -1% | 1,011,800 |
| 2010/12/21 | 5,650 | 5,740 | 5,640 | 5,740 | +100 | +1.8% | 947,600 |
| 2010/12/20 | 5,720 | 5,740 | 5,590 | 5,640 | -130 | -2.3% | 1,892,300 |
| 2010/12/17 | 5,760 | 5,820 | 5,730 | 5,770 | +40 | +0.7% | 1,193,400 |
| 2010/12/16 | 5,800 | 5,830 | 5,720 | 5,730 | -100 | -1.7% | 1,256,200 |
| 2010/12/15 | 5,830 | 5,880 | 5,800 | 5,830 | -30 | -0.5% | 1,065,300 |
| 2010/12/14 | 5,850 | 5,910 | 5,840 | 5,860 | -40 | -0.7% | 1,274,500 |
| 2010/12/13 | 5,760 | 5,910 | 5,740 | 5,900 | +160 | +2.8% | 1,292,500 |
| 2010/12/10 | 5,880 | 5,880 | 5,720 | 5,740 | -40 | -0.7% | 4,269,500 |
| 2010/12/09 | 5,730 | 5,800 | 5,710 | 5,780 | +140 | +2.5% | 1,820,400 |
| 2010/12/08 | 5,640 | 5,680 | 5,610 | 5,640 | +100 | +1.8% | 1,725,600 |
| 2010/12/07 | 5,570 | 5,580 | 5,500 | 5,540 | -70 | -1.2% | 1,979,400 |
| 2010/12/06 | 5,620 | 5,630 | 5,530 | 5,610 | -10 | -0.2% | 1,100,000 |
| 2010/12/03 | 5,640 | 5,680 | 5,620 | 5,620 | +20 | +0.4% | 956,200 |
3551～
3600
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% | 27.09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% | 11.46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
