テセックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/10 | 2,103 | 2,118 | 2,089 | 2,109 | +6 | +0.3% | 16,700 |
2024/05/09 | 2,119 | 2,119 | 2,090 | 2,103 | -16 | -0.8% | 13,900 |
2024/05/08 | 2,139 | 2,151 | 2,118 | 2,119 | -20 | -0.9% | 21,000 |
2024/05/07 | 2,105 | 2,145 | 2,102 | 2,139 | +64 | +3.1% | 28,200 |
2024/05/02 | 2,085 | 2,097 | 2,066 | 2,075 | -19 | -0.9% | 27,300 |
2024/05/01 | 2,108 | 2,125 | 2,092 | 2,094 | -14 | -0.7% | 25,700 |
2024/04/30 | 2,092 | 2,132 | 2,079 | 2,108 | +40 | +1.9% | 26,900 |
2024/04/26 | 2,042 | 2,078 | 2,020 | 2,068 | +17 | +0.8% | 30,200 |
2024/04/25 | 2,070 | 2,091 | 2,045 | 2,051 | -39 | -1.9% | 24,200 |
2024/04/24 | 2,045 | 2,123 | 2,039 | 2,090 | +56 | +2.8% | 49,000 |
2024/04/23 | 2,080 | 2,096 | 2,010 | 2,034 | -27 | -1.3% | 57,300 |
2024/04/22 | 2,099 | 2,099 | 2,045 | 2,061 | -38 | -1.8% | 44,100 |
2024/04/19 | 2,172 | 2,174 | 2,059 | 2,099 | -90 | -4.1% | 75,900 |
2024/04/18 | 2,175 | 2,213 | 2,140 | 2,189 | +6 | +0.3% | 32,900 |
2024/04/17 | 2,267 | 2,267 | 2,183 | 2,183 | -73 | -3.2% | 56,200 |
2024/04/16 | 2,307 | 2,312 | 2,256 | 2,256 | -64 | -2.8% | 41,000 |
2024/04/15 | 2,314 | 2,338 | 2,312 | 2,320 | -22 | -0.9% | 18,400 |
2024/04/12 | 2,329 | 2,344 | 2,318 | 2,342 | +27 | +1.2% | 18,200 |
2024/04/11 | 2,311 | 2,319 | 2,292 | 2,315 | +2 | +0.1% | 18,600 |
2024/04/10 | 2,310 | 2,320 | 2,295 | 2,313 | +30 | +1.3% | 17,600 |
2024/04/09 | 2,269 | 2,296 | 2,268 | 2,283 | +30 | +1.3% | 26,500 |
2024/04/08 | 2,270 | 2,287 | 2,242 | 2,253 | +15 | +0.7% | 19,100 |
2024/04/05 | 2,225 | 2,260 | 2,212 | 2,238 | -9 | -0.4% | 31,600 |
2024/04/04 | 2,310 | 2,310 | 2,236 | 2,247 | -3 | -0.1% | 36,500 |
2024/04/03 | 2,240 | 2,279 | 2,211 | 2,250 | -30 | -1.3% | 48,900 |
2024/04/02 | 2,318 | 2,318 | 2,265 | 2,280 | -15 | -0.7% | 27,700 |
2024/04/01 | 2,375 | 2,396 | 2,288 | 2,295 | -98 | -4.1% | 54,600 |
2024/03/29 | 2,399 | 2,409 | 2,354 | 2,393 | +5 | +0.2% | 30,000 |
2024/03/28 | 2,375 | 2,404 | 2,360 | 2,388 | -12 | -0.5% | 29,700 |
2024/03/27 | 2,399 | 2,422 | 2,390 | 2,400 | -8 | -0.3% | 33,100 |
2024/03/26 | 2,382 | 2,428 | 2,382 | 2,408 | +25 | +1% | 23,100 |
2024/03/25 | 2,365 | 2,415 | 2,365 | 2,383 | -2 | -0.1% | 27,500 |
2024/03/22 | 2,397 | 2,400 | 2,365 | 2,385 | -19 | -0.8% | 28,300 |
2024/03/21 | 2,360 | 2,410 | 2,347 | 2,404 | +88 | +3.8% | 51,600 |
2024/03/19 | 2,320 | 2,325 | 2,294 | 2,316 | -6 | -0.3% | 26,500 |
2024/03/18 | 2,298 | 2,325 | 2,290 | 2,322 | +29 | +1.3% | 19,500 |
2024/03/15 | 2,302 | 2,318 | 2,286 | 2,293 | -28 | -1.2% | 27,000 |
2024/03/14 | 2,328 | 2,332 | 2,295 | 2,321 | +17 | +0.7% | 20,300 |
2024/03/13 | 2,369 | 2,378 | 2,300 | 2,304 | -15 | -0.6% | 26,100 |
2024/03/12 | 2,300 | 2,341 | 2,300 | 2,319 | +2 | +0.1% | 27,700 |
2024/03/11 | 2,350 | 2,377 | 2,305 | 2,317 | -99 | -4.1% | 43,300 |
2024/03/08 | 2,373 | 2,424 | 2,373 | 2,416 | +41 | +1.7% | 54,000 |
2024/03/07 | 2,465 | 2,469 | 2,362 | 2,375 | -90 | -3.7% | 91,200 |
2024/03/06 | 2,409 | 2,465 | 2,391 | 2,465 | +13 | +0.5% | 36,100 |
2024/03/05 | 2,466 | 2,466 | 2,378 | 2,452 | -39 | -1.6% | 74,800 |
2024/03/04 | 2,335 | 2,509 | 2,335 | 2,491 | +171 | +7.4% | 157,100 |
2024/03/01 | 2,315 | 2,337 | 2,315 | 2,320 | +11 | +0.5% | 58,100 |
2024/02/29 | 2,327 | 2,335 | 2,284 | 2,309 | -68 | -2.9% | 67,100 |
2024/02/28 | 2,380 | 2,431 | 2,370 | 2,377 | -18 | -0.8% | 44,100 |
2024/02/27 | 2,415 | 2,415 | 2,369 | 2,395 | +11 | +0.5% | 44,100 |
1~
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「テセック」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 |
---|---|---|---|---|---|---|---|---|
テセック | 210,900円 | +0.7% | -23.2% | 2.84% | 8.77倍 | 0.87倍 |
|
半導体用ハンドラ(選別装置)国内上位。個別半導体用テスター(測定装置)は世界トップクラス |
丸山製 | 248,300円 | +1.4% | +15.9% | 3.42% | 7.42倍 | 0.54倍 |
|
防除機の大手で農家向けが7割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
ヨシタケ | 89,200円 | +11.8% | +13.6% | 3.03% | 10.31倍 | 0.76倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
JRC | 94,300円 | +12.2% | +26.0% | 2.76% | 10.70倍 | 3.01倍 |
|
利益柱の屋外用コンベヤ部品は国内高シェア。工場自動化技術を生かしロボットSIを育成中 |
小田原 | 184,600円 | +12.2% | -18.7% | 2.71% | 8.85倍 | 0.67倍 |
|
モーター用自動巻線機で国内首位、世界2位。自動車用、家電用が主。ローヤル電機を子会社化 |
市場注目の銘柄
チャート関連のコラム