ＴＳＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,093 | 1,113 | 1,090 | 1,107 | +22 | +2% | 416,100 |
| 2025/08/18 | 1,077 | 1,088 | 1,063 | 1,085 | -2 | -0.2% | 444,900 |
| 2025/08/15 | 1,138 | 1,141 | 1,086 | 1,087 | -56 | -4.9% | 467,200 |
| 2025/08/14 | 1,132 | 1,144 | 1,127 | 1,143 | +9 | +0.8% | 315,000 |
| 2025/08/13 | 1,110 | 1,136 | 1,108 | 1,134 | +26 | +2.3% | 488,400 |
| 2025/08/12 | 1,093 | 1,115 | 1,085 | 1,108 | +31 | +2.9% | 485,500 |
| 2025/08/08 | 1,069 | 1,093 | 1,067 | 1,077 | +11 | +1% | 311,300 |
| 2025/08/07 | 1,058 | 1,070 | 1,054 | 1,066 | +2 | +0.2% | 234,200 |
| 2025/08/06 | 1,045 | 1,064 | 1,043 | 1,064 | +22 | +2.1% | 306,700 |
| 2025/08/05 | 1,047 | 1,051 | 1,035 | 1,042 | -5 | -0.5% | 370,500 |
| 2025/08/04 | 1,050 | 1,058 | 1,032 | 1,047 | -19 | -1.8% | 371,900 |
| 2025/08/01 | 1,055 | 1,082 | 1,051 | 1,066 | +7 | +0.7% | 443,000 |
| 2025/07/31 | 1,049 | 1,059 | 1,043 | 1,059 | +9 | +0.9% | 289,300 |
| 2025/07/30 | 1,041 | 1,053 | 1,032 | 1,050 | +5 | +0.5% | 254,700 |
| 2025/07/29 | 1,056 | 1,056 | 1,019 | 1,045 | -14 | -1.3% | 577,800 |
| 2025/07/28 | 1,051 | 1,070 | 1,036 | 1,059 | +11 | +1% | 624,100 |
| 2025/07/25 | 1,071 | 1,078 | 1,038 | 1,048 | -46 | -4.2% | 901,000 |
| 2025/07/24 | 1,155 | 1,188 | 1,094 | 1,094 | -31 | -2.8% | 1,333,200 |
| 2025/07/23 | 1,124 | 1,137 | 1,114 | 1,125 | +16 | +1.4% | 272,200 |
| 2025/07/22 | 1,137 | 1,139 | 1,107 | 1,109 | -26 | -2.3% | 377,300 |
| 2025/07/18 | 1,155 | 1,165 | 1,135 | 1,135 | -14 | -1.2% | 339,700 |
| 2025/07/17 | 1,150 | 1,176 | 1,142 | 1,149 | -10 | -0.9% | 366,900 |
| 2025/07/16 | 1,200 | 1,200 | 1,149 | 1,159 | -53 | -4.4% | 620,300 |
| 2025/07/15 | 1,246 | 1,270 | 1,205 | 1,212 | +97 | +8.7% | 1,349,400 |
| 2025/07/14 | 1,119 | 1,136 | 1,113 | 1,115 | -19 | -1.7% | 199,700 |
| 2025/07/11 | 1,140 | 1,142 | 1,128 | 1,134 | +2 | +0.2% | 124,400 |
| 2025/07/10 | 1,146 | 1,146 | 1,131 | 1,132 | -13 | -1.1% | 205,000 |
| 2025/07/09 | 1,145 | 1,147 | 1,138 | 1,145 | +4 | +0.4% | 148,500 |
| 2025/07/08 | 1,124 | 1,141 | 1,117 | 1,141 | +14 | +1.2% | 210,900 |
| 2025/07/07 | 1,133 | 1,140 | 1,127 | 1,127 | -7 | -0.6% | 161,200 |
| 2025/07/04 | 1,128 | 1,143 | 1,126 | 1,134 | ±0 | ±0% | 135,100 |
| 2025/07/03 | 1,117 | 1,134 | 1,101 | 1,134 | +1 | +0.1% | 230,300 |
| 2025/07/02 | 1,121 | 1,142 | 1,113 | 1,133 | +9 | +0.8% | 253,300 |
| 2025/07/01 | 1,140 | 1,145 | 1,120 | 1,124 | -14 | -1.2% | 193,200 |
| 2025/06/30 | 1,144 | 1,152 | 1,137 | 1,138 | +2 | +0.2% | 250,900 |
| 2025/06/27 | 1,137 | 1,140 | 1,125 | 1,136 | +2 | +0.2% | 251,500 |
| 2025/06/26 | 1,139 | 1,149 | 1,126 | 1,134 | +13 | +1.2% | 312,400 |
| 2025/06/25 | 1,118 | 1,133 | 1,113 | 1,121 | +7 | +0.6% | 240,200 |
| 2025/06/24 | 1,115 | 1,116 | 1,095 | 1,114 | -1 | -0.1% | 255,600 |
| 2025/06/23 | 1,100 | 1,117 | 1,085 | 1,115 | +2 | +0.2% | 265,800 |
| 2025/06/20 | 1,110 | 1,143 | 1,106 | 1,113 | +10 | +0.9% | 528,900 |
| 2025/06/19 | 1,110 | 1,112 | 1,083 | 1,103 | -7 | -0.6% | 195,500 |
| 2025/06/18 | 1,119 | 1,125 | 1,106 | 1,110 | +5 | +0.5% | 240,800 |
| 2025/06/17 | 1,099 | 1,105 | 1,089 | 1,105 | +11 | +1% | 154,300 |
| 2025/06/16 | 1,092 | 1,098 | 1,082 | 1,094 | +7 | +0.6% | 171,600 |
| 2025/06/13 | 1,097 | 1,098 | 1,081 | 1,087 | -10 | -0.9% | 160,000 |
| 2025/06/12 | 1,111 | 1,118 | 1,088 | 1,097 | +1 | +0.1% | 188,800 |
| 2025/06/11 | 1,086 | 1,099 | 1,081 | 1,096 | +16 | +1.5% | 165,800 |
| 2025/06/10 | 1,065 | 1,098 | 1,065 | 1,080 | +15 | +1.4% | 268,600 |
| 2025/06/09 | 1,062 | 1,066 | 1,047 | 1,065 | +15 | +1.4% | 208,200 |
1～
50
件表示中 / 3481件
類似銘柄と比較する
現在ご覧いただいている「ＴＳＩ ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＳＩ ＨＤ | 110,700円 | -2.3% | +189.0% | 3.61% | 15.40倍 | 0.60倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 東洋紡 | 105,600円 | +4.3% | +46.4% | 3.79% | 20.71倍 | 0.48倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
| 帝繊維 | 308,500円 | +15.9% | +31.8% | 1.78% | 18.89倍 | 1.19倍 |
|
消防ホース最大手。１８８７年創業。亜麻から機能繊維、総合防災事業へ。特殊車両も。旧安田系 |
| 富士紡ＨＤ | 633,000円 | +7.7% | +7.9% | 2.37% | 15.16倍 | 1.50倍 |
|
関東の綿紡績先駆。生活衣料は「ＢＶＤ」が軸。精密加工研磨材が利益柱で、化学工業品も成長 |
| ＴＥＮＴＩＡＬ | 545,000円 | -14.2% | - | 0.00% | 50.84倍 | 17.96倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
市場注目の銘柄
チャート関連のコラム
