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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 4,730 | 4,790 | 4,690 | 4,755 | +30 | +0.6% | 2,530,000 |
| 2010/09/28 | 4,895 | 4,895 | 4,690 | 4,725 | -205 | -4.2% | 2,538,200 |
| 2010/09/27 | 4,930 | 4,975 | 4,905 | 4,930 | +30 | +0.6% | 1,477,500 |
| 2010/09/24 | 4,900 | 4,980 | 4,830 | 4,900 | -95 | -1.9% | 2,292,800 |
| 2010/09/22 | 5,050 | 5,060 | 4,995 | 4,995 | -95 | -1.9% | 1,015,300 |
| 2010/09/21 | 5,140 | 5,160 | 5,080 | 5,090 | +30 | +0.6% | 1,141,500 |
| 2010/09/17 | 5,070 | 5,080 | 4,990 | 5,060 | +60 | +1.2% | 1,282,200 |
| 2010/09/16 | 5,020 | 5,070 | 4,990 | 5,000 | +55 | +1.1% | 2,287,600 |
| 2010/09/15 | 4,655 | 4,970 | 4,625 | 4,945 | +220 | +4.7% | 2,443,000 |
| 2010/09/14 | 4,770 | 4,780 | 4,710 | 4,725 | -25 | -0.5% | 815,300 |
| 2010/09/13 | 4,755 | 4,800 | 4,750 | 4,750 | +90 | +1.9% | 1,356,400 |
| 2010/09/10 | 4,610 | 4,695 | 4,590 | 4,660 | +85 | +1.9% | 2,707,600 |
| 2010/09/09 | 4,650 | 4,660 | 4,555 | 4,575 | -20 | -0.4% | 1,378,800 |
| 2010/09/08 | 4,695 | 4,695 | 4,585 | 4,595 | -150 | -3.2% | 1,415,800 |
| 2010/09/07 | 4,755 | 4,845 | 4,740 | 4,745 | -40 | -0.8% | 1,369,300 |
| 2010/09/06 | 4,730 | 4,800 | 4,710 | 4,785 | +145 | +3.1% | 1,789,900 |
| 2010/09/03 | 4,555 | 4,650 | 4,535 | 4,640 | +95 | +2.1% | 1,734,400 |
| 2010/09/02 | 4,575 | 4,580 | 4,465 | 4,545 | +110 | +2.5% | 1,505,100 |
| 2010/09/01 | 4,400 | 4,480 | 4,395 | 4,435 | +35 | +0.8% | 1,342,600 |
| 2010/08/31 | 4,510 | 4,520 | 4,400 | 4,400 | -180 | -3.9% | 1,963,900 |
| 2010/08/30 | 4,555 | 4,645 | 4,535 | 4,580 | +165 | +3.7% | 2,627,500 |
| 2010/08/27 | 4,230 | 4,440 | 4,225 | 4,415 | +120 | +2.8% | 2,305,400 |
| 2010/08/26 | 4,280 | 4,315 | 4,250 | 4,295 | +55 | +1.3% | 1,681,800 |
| 2010/08/25 | 4,310 | 4,350 | 4,225 | 4,240 | -140 | -3.2% | 2,253,900 |
| 2010/08/24 | 4,460 | 4,465 | 4,375 | 4,380 | -155 | -3.4% | 1,627,300 |
| 2010/08/23 | 4,535 | 4,575 | 4,495 | 4,535 | -55 | -1.2% | 1,057,300 |
| 2010/08/20 | 4,565 | 4,655 | 4,535 | 4,590 | -70 | -1.5% | 1,552,400 |
| 2010/08/19 | 4,510 | 4,670 | 4,485 | 4,660 | +130 | +2.9% | 1,706,500 |
| 2010/08/18 | 4,560 | 4,560 | 4,475 | 4,530 | +40 | +0.9% | 1,555,800 |
| 2010/08/17 | 4,480 | 4,500 | 4,440 | 4,490 | -60 | -1.3% | 1,808,400 |
| 2010/08/16 | 4,590 | 4,590 | 4,505 | 4,550 | -145 | -3.1% | 1,777,100 |
| 2010/08/13 | 4,660 | 4,715 | 4,620 | 4,695 | +75 | +1.6% | 2,279,000 |
| 2010/08/12 | 4,600 | 4,640 | 4,550 | 4,620 | -80 | -1.7% | 2,717,600 |
| 2010/08/11 | 4,790 | 4,795 | 4,685 | 4,700 | -180 | -3.7% | 2,296,000 |
| 2010/08/10 | 4,990 | 5,000 | 4,845 | 4,880 | -85 | -1.7% | 1,963,700 |
| 2010/08/09 | 5,000 | 5,020 | 4,925 | 4,965 | -95 | -1.9% | 1,814,900 |
| 2010/08/06 | 5,060 | 5,090 | 5,010 | 5,060 | -50 | -1% | 1,197,000 |
| 2010/08/05 | 5,270 | 5,270 | 5,070 | 5,110 | +30 | +0.6% | 1,625,500 |
| 2010/08/04 | 5,190 | 5,210 | 5,080 | 5,080 | -200 | -3.8% | 1,177,500 |
| 2010/08/03 | 5,400 | 5,400 | 5,240 | 5,280 | +50 | +1% | 1,580,000 |
| 2010/08/02 | 5,230 | 5,290 | 5,190 | 5,230 | +20 | +0.4% | 1,019,600 |
| 2010/07/30 | 5,240 | 5,250 | 5,130 | 5,210 | -100 | -1.9% | 1,567,500 |
| 2010/07/29 | 5,210 | 5,340 | 5,210 | 5,310 | +30 | +0.6% | 985,900 |
| 2010/07/28 | 5,190 | 5,290 | 5,180 | 5,280 | +210 | +4.1% | 1,634,400 |
| 2010/07/27 | 5,140 | 5,150 | 5,060 | 5,070 | -40 | -0.8% | 613,400 |
| 2010/07/26 | 5,100 | 5,160 | 5,090 | 5,110 | +70 | +1.4% | 988,100 |
| 2010/07/23 | 5,000 | 5,070 | 4,950 | 5,040 | +135 | +2.8% | 1,384,900 |
| 2010/07/22 | 4,970 | 4,975 | 4,850 | 4,905 | -125 | -2.5% | 1,662,900 |
| 2010/07/21 | 5,090 | 5,100 | 4,970 | 5,030 | +35 | +0.7% | 1,348,500 |
| 2010/07/20 | 5,000 | 5,080 | 4,940 | 4,995 | -105 | -2.1% | 1,463,400 |
3551～
3600
件表示中 / 3673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 | 118,500円 | +3.6% | +26.6% | 2.36% | 14.06倍 | 1.31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 |
| ルネサス | 141,400円 | +5.3% | +26.2% | 1.98% | 10.16倍 | 1.00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 |
| ニデック | 191,900円 | +6.5% | +23.4% | 2.08% | 11.91倍 | 1.37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 |
| 京セラ | 157,600円 | -0.2% | -58.1% | 3.17% | 110.99倍 | 0.69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 |
| シスメックス | 263,300円 | +10.5% | +10.6% | 1.14% | 29.86倍 | 3.73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
