東証1部

株価

(06/23)
7,420.0
前日比 ---(0.00%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

TDKの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 7,430.0 7,480.0 7,410.0 7,420.0 7,420.0 650,000
2017/06/22 7,440.0 7,520.0 7,420.0 7,420.0 7,420.0 1,056,400
2017/06/21 7,340.0 7,410.0 7,330.0 7,410.0 7,410.0 792,800
2017/06/20 7,380.0 7,420.0 7,360.0 7,360.0 7,360.0 833,400
2017/06/19 7,260.0 7,280.0 7,210.0 7,270.0 7,270.0 671,200
2017/06/16 7,290.0 7,320.0 7,210.0 7,240.0 7,240.0 1,210,300
2017/06/15 7,260.0 7,280.0 7,150.0 7,270.0 7,270.0 1,536,400
2017/06/14 7,490.0 7,510.0 7,400.0 7,420.0 7,420.0 1,072,600
2017/06/13 7,460.0 7,520.0 7,370.0 7,410.0 7,410.0 1,664,200
2017/06/12 7,300.0 7,300.0 7,180.0 7,250.0 7,250.0 1,114,600
2017/06/09 7,320.0 7,510.0 7,310.0 7,400.0 7,400.0 2,904,000
2017/06/08 7,200.0 7,320.0 7,160.0 7,250.0 7,250.0 2,442,500
2017/06/07 6,890.0 7,030.0 6,840.0 7,000.0 7,000.0 994,100
2017/06/06 6,960.0 7,010.0 6,890.0 6,900.0 6,900.0 936,700
2017/06/05 7,100.0 7,130.0 7,000.0 7,000.0 7,000.0 907,500
2017/06/02 6,810.0 7,100.0 6,800.0 7,050.0 7,050.0 2,066,600
2017/06/01 6,680.0 6,760.0 6,680.0 6,730.0 6,730.0 729,100
2017/05/31 6,700.0 6,730.0 6,650.0 6,690.0 6,690.0 1,132,500
2017/05/30 6,720.0 6,730.0 6,610.0 6,680.0 6,680.0 676,500
2017/05/29 6,730.0 6,740.0 6,660.0 6,680.0 6,680.0 648,300
2017/05/26 6,870.0 6,870.0 6,720.0 6,730.0 6,730.0 909,200
2017/05/25 6,840.0 6,870.0 6,790.0 6,860.0 6,860.0 844,900
2017/05/24 6,870.0 6,920.0 6,870.0 6,870.0 6,870.0 715,300
2017/05/23 6,870.0 6,910.0 6,810.0 6,810.0 6,810.0 794,200
2017/05/22 6,860.0 6,910.0 6,840.0 6,870.0 6,870.0 458,500
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 0.81 6.46 1.16 1.61 7,420.0 7,420.0 650,000
2017/06/22 0.81 6.46 1.16 1.61 7,420.0 7,420.0 1,056,400
2017/06/21 0.81 6.45 1.16 1.61 7,410.0 7,410.0 792,800
2017/06/20 0.80 6.41 1.15 1.63 7,360.0 7,360.0 833,400
2017/06/19 0.79 6.33 1.14 1.65 7,270.0 7,270.0 671,200
2017/06/16 0.79 6.30 1.13 1.65 7,240.0 7,240.0 1,210,300
2017/06/15 0.79 6.33 1.14 1.65 7,270.0 7,270.0 1,536,400
2017/06/14 0.81 6.46 1.16 1.61 7,420.0 7,420.0 1,072,600
2017/06/13 0.81 6.45 1.16 1.61 7,410.0 7,410.0 1,664,200
2017/06/12 0.79 6.31 1.14 1.65 7,250.0 7,250.0 1,114,600
2017/06/09 0.81 6.44 1.16 1.62 7,400.0 7,400.0 2,904,000
2017/06/08 0.79 6.31 1.14 1.65 7,250.0 7,250.0 2,442,500
2017/06/07 0.76 6.09 1.10 1.71 7,000.0 7,000.0 994,100
2017/06/06 0.75 6.01 1.08 1.73 6,900.0 6,900.0 936,700
2017/06/05 0.76 6.09 1.10 1.71 7,000.0 7,000.0 907,500
2017/06/02 0.77 6.14 1.10 1.70 7,050.0 7,050.0 2,066,600
2017/06/01 0.74 5.86 1.05 1.78 6,730.0 6,730.0 729,100
2017/05/31 0.73 5.82 1.05 1.79 6,690.0 6,690.0 1,132,500
2017/05/30 0.73 5.82 1.05 1.79 6,680.0 6,680.0 676,500
2017/05/29 0.73 5.82 1.05 1.79 6,680.0 6,680.0 648,300
2017/05/26 0.74 5.86 1.05 1.78 6,730.0 6,730.0 909,200
2017/05/25 0.75 5.97 1.07 1.74 6,860.0 6,860.0 844,900
2017/05/24 0.75 5.98 1.08 1.74 6,870.0 6,870.0 715,300
2017/05/23 0.74 5.93 1.07 1.76 6,810.0 6,810.0 794,200
2017/05/22 0.75 5.98 1.08 1.74 6,870.0 6,870.0 458,500
« 前へ 1
TDKの株価時系列データ
【6762】TDK
あなたの予想を投稿してみましょう
メニュー
TDKの関連ワード
最新24時間の予想傾向(%)
買い優勢
+5.5%(前日比)

予想投稿数 比率(%)

80.2 19.8
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック