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 |
|---|---|---|---|---|---|---|---|
| 2023/10/31 | 5,579 | 5,585 | 5,468 | 5,558 | -63 | -1.1% | 3,978,800 |
| 2023/10/30 | 5,502 | 5,625 | 5,491 | 5,621 | +42 | +0.8% | 1,647,000 |
| 2023/10/27 | 5,457 | 5,586 | 5,457 | 5,579 | +134 | +2.5% | 2,331,300 |
| 2023/10/26 | 5,551 | 5,582 | 5,432 | 5,445 | -211 | -3.7% | 2,482,200 |
| 2023/10/25 | 5,678 | 5,730 | 5,644 | 5,656 | -22 | -0.4% | 1,727,100 |
| 2023/10/24 | 5,670 | 5,708 | 5,548 | 5,678 | +78 | +1.4% | 2,327,400 |
| 2023/10/23 | 5,574 | 5,657 | 5,565 | 5,600 | -6 | -0.1% | 1,427,500 |
| 2023/10/20 | 5,590 | 5,638 | 5,531 | 5,606 | -29 | -0.5% | 1,681,500 |
| 2023/10/19 | 5,717 | 5,729 | 5,635 | 5,635 | -182 | -3.1% | 1,921,300 |
| 2023/10/18 | 5,780 | 5,826 | 5,741 | 5,817 | +26 | +0.4% | 1,878,200 |
| 2023/10/17 | 5,710 | 5,895 | 5,698 | 5,791 | +176 | +3.1% | 3,047,000 |
| 2023/10/16 | 5,639 | 5,684 | 5,612 | 5,615 | -71 | -1.2% | 2,010,600 |
| 2023/10/13 | 5,756 | 5,778 | 5,650 | 5,686 | -96 | -1.7% | 2,833,900 |
| 2023/10/12 | 5,590 | 5,789 | 5,586 | 5,782 | +243 | +4.4% | 2,977,200 |
| 2023/10/11 | 5,464 | 5,555 | 5,410 | 5,539 | +81 | +1.5% | 1,755,800 |
| 2023/10/10 | 5,466 | 5,508 | 5,440 | 5,458 | +136 | +2.6% | 2,124,900 |
| 2023/10/06 | 5,306 | 5,353 | 5,274 | 5,322 | -34 | -0.6% | 1,818,700 |
| 2023/10/05 | 5,321 | 5,362 | 5,247 | 5,356 | +96 | +1.8% | 2,252,400 |
| 2023/10/04 | 5,335 | 5,345 | 5,237 | 5,260 | -201 | -3.7% | 3,480,400 |
| 2023/10/03 | 5,521 | 5,523 | 5,423 | 5,461 | -130 | -2.3% | 2,856,700 |
| 2023/10/02 | 5,597 | 5,698 | 5,583 | 5,591 | +49 | +0.9% | 2,536,600 |
| 2023/09/29 | 5,451 | 5,553 | 5,435 | 5,542 | +124 | +2.3% | 4,094,900 |
| 2023/09/28 | 5,414 | 5,426 | 5,353 | 5,418 | -42 | -0.8% | 2,032,200 |
| 2023/09/27 | 5,334 | 5,470 | 5,310 | 5,460 | +48 | +0.9% | 2,531,800 |
| 2023/09/26 | 5,595 | 5,595 | 5,412 | 5,412 | -149 | -2.7% | 1,792,700 |
| 2023/09/25 | 5,560 | 5,594 | 5,504 | 5,561 | +52 | +0.9% | 1,560,700 |
| 2023/09/22 | 5,490 | 5,546 | 5,423 | 5,509 | -81 | -1.4% | 2,364,200 |
| 2023/09/21 | 5,676 | 5,683 | 5,571 | 5,590 | -91 | -1.6% | 1,885,300 |
| 2023/09/20 | 5,707 | 5,758 | 5,666 | 5,681 | +3 | +0.1% | 1,878,400 |
| 2023/09/19 | 5,714 | 5,759 | 5,665 | 5,678 | -35 | -0.6% | 2,244,600 |
| 2023/09/15 | 5,656 | 5,742 | 5,639 | 5,713 | +145 | +2.6% | 3,417,800 |
| 2023/09/14 | 5,430 | 5,596 | 5,428 | 5,568 | +189 | +3.5% | 2,613,000 |
| 2023/09/13 | 5,325 | 5,415 | 5,304 | 5,379 | +49 | +0.9% | 1,676,000 |
| 2023/09/12 | 5,279 | 5,345 | 5,257 | 5,330 | +60 | +1.1% | 1,466,800 |
| 2023/09/11 | 5,313 | 5,350 | 5,261 | 5,270 | -20 | -0.4% | 1,819,900 |
| 2023/09/08 | 5,356 | 5,364 | 5,234 | 5,290 | -21 | -0.4% | 3,329,800 |
| 2023/09/07 | 5,454 | 5,499 | 5,281 | 5,311 | -165 | -3% | 2,598,100 |
| 2023/09/06 | 5,411 | 5,495 | 5,398 | 5,476 | +72 | +1.3% | 2,267,200 |
| 2023/09/05 | 5,348 | 5,404 | 5,281 | 5,404 | +62 | +1.2% | 1,833,700 |
| 2023/09/04 | 5,275 | 5,353 | 5,265 | 5,342 | +100 | +1.9% | 1,420,700 |
| 2023/09/01 | 5,276 | 5,310 | 5,230 | 5,242 | -72 | -1.4% | 2,150,300 |
| 2023/08/31 | 5,278 | 5,360 | 5,262 | 5,314 | +31 | +0.6% | 1,821,600 |
| 2023/08/30 | 5,261 | 5,312 | 5,257 | 5,283 | +62 | +1.2% | 1,711,700 |
| 2023/08/29 | 5,231 | 5,245 | 5,200 | 5,221 | +18 | +0.3% | 1,208,600 |
| 2023/08/28 | 5,112 | 5,218 | 5,100 | 5,203 | +98 | +1.9% | 1,215,100 |
| 2023/08/25 | 5,061 | 5,158 | 5,061 | 5,105 | -52 | -1% | 1,641,700 |
| 2023/08/24 | 5,131 | 5,165 | 5,095 | 5,157 | +48 | +0.9% | 1,157,700 |
| 2023/08/23 | 5,000 | 5,128 | 4,994 | 5,109 | +80 | +1.6% | 1,660,400 |
| 2023/08/22 | 5,082 | 5,085 | 5,006 | 5,029 | -2 | ±0% | 1,333,600 |
| 2023/08/21 | 5,027 | 5,070 | 4,995 | 5,031 | -6 | -0.1% | 1,209,100 |
351～
400
件表示中 / 3676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 | 124,600円 | +3.6% | +26.6% | 2.25% | 14.78倍 | 1.37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 |
| ファナック | 311,400円 | -0.4% | +4.8% | 2.91% | 20.88倍 | 1.72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％ |
| ルネサス | 145,300円 | +5.3% | +26.2% | 1.93% | 10.44倍 | 1.03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 |
| 京セラ | 149,900円 | -0.2% | -58.1% | 3.34% | 105.56倍 | 0.66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 |
| ニデック | 188,000円 | +6.5% | +23.4% | 2.13% | 11.67倍 | 1.35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
