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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 5,007 | 5,083 | 4,988 | 5,037 | -23 | -0.5% | 1,509,000 |
| 2023/08/17 | 5,011 | 5,080 | 4,983 | 5,060 | +10 | +0.2% | 1,600,700 |
| 2023/08/16 | 5,120 | 5,150 | 5,036 | 5,050 | -127 | -2.5% | 2,042,900 |
| 2023/08/15 | 5,148 | 5,219 | 5,120 | 5,177 | +125 | +2.5% | 2,376,400 |
| 2023/08/14 | 5,007 | 5,189 | 5,003 | 5,052 | -31 | -0.6% | 2,291,600 |
| 2023/08/10 | 5,007 | 5,100 | 4,987 | 5,083 | +62 | +1.2% | 2,215,000 |
| 2023/08/09 | 4,975 | 5,034 | 4,958 | 5,021 | +35 | +0.7% | 1,587,800 |
| 2023/08/08 | 4,980 | 5,017 | 4,956 | 4,986 | +52 | +1.1% | 1,798,100 |
| 2023/08/07 | 4,890 | 4,964 | 4,851 | 4,934 | -48 | -1% | 2,362,400 |
| 2023/08/04 | 4,800 | 4,982 | 4,787 | 4,982 | +93 | +1.9% | 3,467,400 |
| 2023/08/03 | 4,902 | 4,958 | 4,850 | 4,889 | -557 | -10.2% | 6,451,200 |
| 2023/08/02 | 5,511 | 5,534 | 5,410 | 5,446 | -104 | -1.9% | 2,662,100 |
| 2023/08/01 | 5,488 | 5,593 | 5,472 | 5,550 | +113 | +2.1% | 1,836,600 |
| 2023/07/31 | 5,395 | 5,492 | 5,364 | 5,437 | +102 | +1.9% | 2,361,500 |
| 2023/07/28 | 5,227 | 5,393 | 5,206 | 5,335 | -30 | -0.6% | 2,822,000 |
| 2023/07/27 | 5,335 | 5,390 | 5,315 | 5,365 | -6 | -0.1% | 1,130,000 |
| 2023/07/26 | 5,404 | 5,416 | 5,362 | 5,371 | -47 | -0.9% | 966,700 |
| 2023/07/25 | 5,374 | 5,420 | 5,340 | 5,418 | +66 | +1.2% | 1,269,200 |
| 2023/07/24 | 5,387 | 5,398 | 5,327 | 5,352 | +17 | +0.3% | 1,225,200 |
| 2023/07/21 | 5,291 | 5,373 | 5,270 | 5,335 | -38 | -0.7% | 1,472,200 |
| 2023/07/20 | 5,453 | 5,458 | 5,357 | 5,373 | -97 | -1.8% | 1,102,200 |
| 2023/07/19 | 5,518 | 5,529 | 5,434 | 5,470 | +7 | +0.1% | 1,148,500 |
| 2023/07/18 | 5,412 | 5,475 | 5,393 | 5,463 | +75 | +1.4% | 1,200,800 |
| 2023/07/14 | 5,373 | 5,482 | 5,358 | 5,388 | +17 | +0.3% | 2,134,400 |
| 2023/07/13 | 5,260 | 5,379 | 5,226 | 5,371 | +137 | +2.6% | 1,479,500 |
| 2023/07/12 | 5,335 | 5,335 | 5,171 | 5,234 | -55 | -1% | 1,503,900 |
| 2023/07/11 | 5,369 | 5,378 | 5,265 | 5,289 | -32 | -0.6% | 1,519,900 |
| 2023/07/10 | 5,403 | 5,438 | 5,306 | 5,321 | -89 | -1.6% | 1,938,300 |
| 2023/07/07 | 5,467 | 5,483 | 5,391 | 5,410 | -70 | -1.3% | 2,084,500 |
| 2023/07/06 | 5,657 | 5,660 | 5,471 | 5,480 | -231 | -4% | 2,327,500 |
| 2023/07/05 | 5,710 | 5,742 | 5,681 | 5,711 | -39 | -0.7% | 1,370,800 |
| 2023/07/04 | 5,721 | 5,786 | 5,690 | 5,750 | ±0 | ±0% | 1,906,600 |
| 2023/07/03 | 5,641 | 5,759 | 5,633 | 5,750 | +183 | +3.3% | 2,467,900 |
| 2023/06/30 | 5,511 | 5,575 | 5,473 | 5,567 | +39 | +0.7% | 2,049,100 |
| 2023/06/29 | 5,534 | 5,609 | 5,518 | 5,528 | +33 | +0.6% | 2,005,900 |
| 2023/06/28 | 5,468 | 5,503 | 5,398 | 5,495 | +127 | +2.4% | 1,770,600 |
| 2023/06/27 | 5,390 | 5,400 | 5,344 | 5,368 | -17 | -0.3% | 1,257,500 |
| 2023/06/26 | 5,342 | 5,443 | 5,330 | 5,385 | +3 | +0.1% | 1,535,300 |
| 2023/06/23 | 5,440 | 5,482 | 5,306 | 5,382 | -62 | -1.1% | 2,676,000 |
| 2023/06/22 | 5,526 | 5,564 | 5,442 | 5,444 | -136 | -2.4% | 2,511,100 |
| 2023/06/21 | 5,619 | 5,619 | 5,531 | 5,580 | -44 | -0.8% | 1,687,600 |
| 2023/06/20 | 5,555 | 5,624 | 5,513 | 5,624 | +46 | +0.8% | 1,707,500 |
| 2023/06/19 | 5,743 | 5,746 | 5,560 | 5,578 | -137 | -2.4% | 2,299,700 |
| 2023/06/16 | 5,659 | 5,740 | 5,628 | 5,715 | +22 | +0.4% | 3,330,400 |
| 2023/06/15 | 5,644 | 5,749 | 5,637 | 5,693 | +65 | +1.2% | 2,235,700 |
| 2023/06/14 | 5,628 | 5,673 | 5,584 | 5,628 | +75 | +1.4% | 2,992,200 |
| 2023/06/13 | 5,550 | 5,614 | 5,538 | 5,553 | +21 | +0.4% | 1,891,600 |
| 2023/06/12 | 5,510 | 5,571 | 5,492 | 5,532 | +49 | +0.9% | 1,499,600 |
| 2023/06/09 | 5,513 | 5,513 | 5,433 | 5,483 | +31 | +0.6% | 3,273,500 |
| 2023/06/08 | 5,481 | 5,563 | 5,401 | 5,452 | -30 | -0.5% | 2,192,400 |
401～
450
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
