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 |
|---|---|---|---|---|---|---|---|
| 2010/05/20 | 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 |
| 2010/04/06 | 6,570 | 6,580 | 6,420 | 6,470 | -40 | -0.6% | 999,700 |
| 2010/04/05 | 6,420 | 6,570 | 6,390 | 6,510 | +160 | +2.5% | 1,109,400 |
| 2010/04/02 | 6,240 | 6,380 | 6,240 | 6,350 | +50 | +0.8% | 800,900 |
| 2010/04/01 | 6,240 | 6,340 | 6,180 | 6,300 | - | - | 1,763,300 |
3701～
3732
件表示中 / 3732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 | 163,600円 | -3.9% | -18.8% | 1.83% | 23.00倍 | 1.79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 | 177,200円 | +5.3% | +26.2% | 1.58% | 12.74倍 | 1.27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 | 274,300円 | -0.3% | +14.2% | 1.55% | 15.72倍 | 1.87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 | 171,900円 | -5.7% | +49.3% | 2.91% | 34.35倍 | 0.76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 |
| レーザーテク | 1,877,000円 | +12.4% | +26.8% | 1.53% | 22.88倍 | 9.74倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム
