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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 5,190 | 5,270 | 5,080 | 5,100 | -160 | -3% | 1,554,800 |
| 2010/07/15 | 5,240 | 5,310 | 5,240 | 5,260 | -70 | -1.3% | 1,426,900 |
| 2010/07/14 | 5,340 | 5,350 | 5,290 | 5,330 | +260 | +5.1% | 1,868,500 |
| 2010/07/13 | 5,100 | 5,170 | 5,030 | 5,070 | +30 | +0.6% | 1,123,400 |
| 2010/07/12 | 5,030 | 5,200 | 5,010 | 5,040 | -40 | -0.8% | 1,432,400 |
| 2010/07/09 | 5,100 | 5,120 | 5,050 | 5,080 | +60 | +1.2% | 1,539,500 |
| 2010/07/08 | 4,985 | 5,020 | 4,950 | 5,020 | +175 | +3.6% | 1,325,700 |
| 2010/07/07 | 4,840 | 4,900 | 4,815 | 4,845 | -25 | -0.5% | 1,213,500 |
| 2010/07/06 | 4,705 | 4,875 | 4,650 | 4,870 | +95 | +2% | 1,191,300 |
| 2010/07/05 | 4,785 | 4,800 | 4,740 | 4,775 | +45 | +1% | 957,400 |
| 2010/07/02 | 4,775 | 4,805 | 4,670 | 4,730 | -35 | -0.7% | 1,555,300 |
| 2010/07/01 | 4,845 | 4,885 | 4,750 | 4,765 | -150 | -3.1% | 1,173,700 |
| 2010/06/30 | 4,900 | 4,950 | 4,875 | 4,915 | -115 | -2.3% | 1,704,100 |
| 2010/06/29 | 5,110 | 5,180 | 5,000 | 5,030 | -70 | -1.4% | 1,129,300 |
| 2010/06/28 | 5,190 | 5,190 | 5,070 | 5,100 | -20 | -0.4% | 1,115,700 |
| 2010/06/25 | 5,140 | 5,180 | 5,100 | 5,120 | -120 | -2.3% | 1,540,500 |
| 2010/06/24 | 5,280 | 5,310 | 5,190 | 5,240 | -30 | -0.6% | 1,361,900 |
| 2010/06/23 | 5,370 | 5,410 | 5,230 | 5,270 | -160 | -2.9% | 1,538,300 |
| 2010/06/22 | 5,500 | 5,520 | 5,420 | 5,430 | -130 | -2.3% | 1,412,000 |
| 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 |
3601～
3650
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 | 119,000円 | +3.6% | +26.6% | 2.35% | 14.12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 | 141,600円 | +5.3% | +26.2% | 1.98% | 10.18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 | 192,200円 | +6.5% | +23.4% | 2.08% | 11.93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 | 158,000円 | -0.2% | -58.1% | 3.16% | 111.27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 | 264,100円 | +10.5% | +10.6% | 1.14% | 29.95倍 | 3.74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
