テイ・エス テックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,873 | 1,887.5 | 1,851 | 1,874 | +1.5 | +0.1% | 639,400 |
| 2024/05/30 | 1,861.5 | 1,873 | 1,840.5 | 1,872.5 | +0.5 | ±0% | 299,800 |
| 2024/05/29 | 1,870 | 1,889.5 | 1,864 | 1,872 | -16.5 | -0.9% | 342,700 |
| 2024/05/28 | 1,860 | 1,891 | 1,856.5 | 1,888.5 | +27.5 | +1.5% | 272,900 |
| 2024/05/27 | 1,867 | 1,871.5 | 1,842 | 1,861 | +16 | +0.9% | 246,300 |
| 2024/05/24 | 1,831 | 1,845 | 1,827 | 1,845 | +8 | +0.4% | 283,000 |
| 2024/05/23 | 1,815 | 1,837 | 1,812 | 1,837 | +19.5 | +1.1% | 447,500 |
| 2024/05/22 | 1,821.5 | 1,831.5 | 1,812.5 | 1,817.5 | +6.5 | +0.4% | 334,800 |
| 2024/05/21 | 1,817 | 1,829 | 1,809 | 1,811 | +6 | +0.3% | 287,000 |
| 2024/05/20 | 1,803.5 | 1,817 | 1,797 | 1,805 | +13 | +0.7% | 206,700 |
| 2024/05/17 | 1,770.5 | 1,793.5 | 1,768.5 | 1,792 | +17 | +1% | 269,800 |
| 2024/05/16 | 1,771.5 | 1,782 | 1,762 | 1,775 | ±0 | ±0% | 429,500 |
| 2024/05/15 | 1,780 | 1,811 | 1,774 | 1,775 | -14 | -0.8% | 466,300 |
| 2024/05/14 | 1,767 | 1,803 | 1,763 | 1,789 | +46 | +2.6% | 629,100 |
| 2024/05/13 | 1,775 | 1,786.5 | 1,740 | 1,743 | -193.5 | -10% | 1,298,800 |
| 2024/05/10 | 1,924 | 1,949 | 1,917.5 | 1,936.5 | +12.5 | +0.6% | 319,100 |
| 2024/05/09 | 1,917.5 | 1,946 | 1,912.5 | 1,924 | +6.5 | +0.3% | 225,900 |
| 2024/05/08 | 1,927 | 1,939 | 1,909.5 | 1,917.5 | -9.5 | -0.5% | 297,700 |
| 2024/05/07 | 1,922.5 | 1,939 | 1,913.5 | 1,927 | +4.5 | +0.2% | 258,000 |
| 2024/05/02 | 1,922.5 | 1,929 | 1,907.5 | 1,922.5 | +1.5 | +0.1% | 148,800 |
| 2024/05/01 | 1,936 | 1,939.5 | 1,913.5 | 1,921 | -21.5 | -1.1% | 240,700 |
| 2024/04/30 | 1,926.5 | 1,944.5 | 1,910 | 1,942.5 | +45 | +2.4% | 291,500 |
| 2024/04/26 | 1,900 | 1,911 | 1,876 | 1,897.5 | -7 | -0.4% | 340,700 |
| 2024/04/25 | 1,906 | 1,933 | 1,902 | 1,904.5 | -36.5 | -1.9% | 157,500 |
| 2024/04/24 | 1,920 | 1,949.5 | 1,912 | 1,941 | +26 | +1.4% | 234,700 |
| 2024/04/23 | 1,935 | 1,939 | 1,910.5 | 1,915 | -21.5 | -1.1% | 195,000 |
| 2024/04/22 | 1,927 | 1,945 | 1,923.5 | 1,936.5 | +47.5 | +2.5% | 205,000 |
| 2024/04/19 | 1,917.5 | 1,920.5 | 1,873.5 | 1,889 | -40 | -2.1% | 240,300 |
| 2024/04/18 | 1,911.5 | 1,940.5 | 1,904 | 1,929 | +22 | +1.2% | 175,900 |
| 2024/04/17 | 1,930 | 1,933.5 | 1,891.5 | 1,907 | -22.5 | -1.2% | 200,300 |
| 2024/04/16 | 1,954 | 1,956.5 | 1,924 | 1,929.5 | -25 | -1.3% | 195,700 |
| 2024/04/15 | 1,950 | 1,961.5 | 1,938.5 | 1,954.5 | -10.5 | -0.5% | 127,700 |
| 2024/04/12 | 1,973 | 1,982 | 1,965 | 1,965 | -2.5 | -0.1% | 155,900 |
| 2024/04/11 | 1,953 | 1,969 | 1,937 | 1,967.5 | -12 | -0.6% | 285,500 |
| 2024/04/10 | 1,986.5 | 1,994.5 | 1,973.5 | 1,979.5 | -17.5 | -0.9% | 325,100 |
| 2024/04/09 | 2,000 | 2,022 | 1,992.5 | 1,997 | -1 | -0.1% | 206,400 |
| 2024/04/08 | 1,981 | 1,998 | 1,961.5 | 1,998 | +39 | +2% | 233,900 |
| 2024/04/05 | 1,956.5 | 1,968.5 | 1,942.5 | 1,959 | -2 | -0.1% | 153,200 |
| 2024/04/04 | 1,990 | 2,006.5 | 1,956.5 | 1,961 | -8.5 | -0.4% | 308,200 |
| 2024/04/03 | 1,951 | 1,984.5 | 1,949.5 | 1,969.5 | +17.5 | +0.9% | 343,000 |
| 2024/04/02 | 1,975.5 | 1,975.5 | 1,946 | 1,952 | -25.5 | -1.3% | 254,600 |
| 2024/04/01 | 2,011 | 2,035 | 1,961 | 1,977.5 | -33 | -1.6% | 386,000 |
| 2024/03/29 | 1,935 | 2,018.5 | 1,935 | 2,010.5 | +92.5 | +4.8% | 461,700 |
| 2024/03/28 | 1,970 | 1,972 | 1,910.5 | 1,918 | -92.5 | -4.6% | 386,300 |
| 2024/03/27 | 2,015 | 2,033 | 2,009.5 | 2,010.5 | +9.5 | +0.5% | 548,600 |
| 2024/03/26 | 2,027.5 | 2,027.5 | 2,001 | 2,001 | -20.5 | -1% | 358,600 |
| 2024/03/25 | 2,042.5 | 2,051 | 2,021 | 2,021.5 | -30 | -1.5% | 343,400 |
| 2024/03/22 | 2,048 | 2,060.5 | 2,027.5 | 2,051.5 | +18 | +0.9% | 377,900 |
| 2024/03/21 | 2,033 | 2,045 | 2,011 | 2,033.5 | +32.5 | +1.6% | 427,100 |
| 2024/03/19 | 1,979.5 | 2,010 | 1,977.5 | 2,001 | +29 | +1.5% | 362,000 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「ＴＳテック」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＳテック | 187,400円 | +1.9% | +3.5% | 4.43% | 19.91倍 | 0.73倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 豊田合 | 304,500円 | -2.0% | -23.4% | 3.45% | 10.45倍 | 0.74倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
| ＮＯＫ | 217,500円 | -5.6% | -25.5% | 4.60% | 20.22倍 | 0.61倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
| 日野自 | 43,800円 | +5.5% | - | 0.00% | 31.42倍 | 0.64倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| 東海理化 | 222,200円 | -7.0% | -36.9% | 3.15% | 9.40倍 | 0.59倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
市場注目の銘柄
チャート関連のコラム
