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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 966 | 977 | 952 | 961 | -11 | -1.1% | 365,500 |
| 2025/04/15 | 982 | 989 | 966 | 972 | -11 | -1.1% | 448,000 |
| 2025/04/14 | 947 | 1,023 | 947 | 983 | -114 | -10.4% | 971,500 |
| 2025/04/11 | 1,100 | 1,104 | 1,072 | 1,097 | -10 | -0.9% | 567,000 |
| 2025/04/10 | 1,110 | 1,123 | 1,087 | 1,107 | +68 | +6.5% | 428,500 |
| 2025/04/09 | 1,045 | 1,050 | 1,022 | 1,039 | -27 | -2.5% | 282,900 |
| 2025/04/08 | 1,043 | 1,078 | 1,043 | 1,066 | +52 | +5.1% | 362,600 |
| 2025/04/07 | 980 | 1,039 | 970 | 1,014 | -39 | -3.7% | 519,200 |
| 2025/04/04 | 1,055 | 1,076 | 1,035 | 1,053 | -27 | -2.5% | 367,300 |
| 2025/04/03 | 1,059 | 1,085 | 1,058 | 1,080 | -21 | -1.9% | 325,300 |
| 2025/04/02 | 1,113 | 1,113 | 1,080 | 1,101 | -1 | -0.1% | 292,600 |
| 2025/04/01 | 1,121 | 1,127 | 1,098 | 1,102 | -8 | -0.7% | 227,500 |
| 2025/03/31 | 1,118 | 1,124 | 1,102 | 1,110 | -26 | -2.3% | 275,300 |
| 2025/03/28 | 1,150 | 1,157 | 1,127 | 1,136 | -10 | -0.9% | 287,800 |
| 2025/03/27 | 1,150 | 1,159 | 1,138 | 1,146 | -11 | -1% | 397,400 |
| 2025/03/26 | 1,160 | 1,169 | 1,151 | 1,157 | +2 | +0.2% | 239,700 |
| 2025/03/25 | 1,162 | 1,175 | 1,152 | 1,155 | -2 | -0.2% | 211,800 |
| 2025/03/24 | 1,170 | 1,178 | 1,156 | 1,157 | +9 | +0.8% | 268,000 |
| 2025/03/21 | 1,152 | 1,168 | 1,148 | 1,148 | -4 | -0.3% | 262,700 |
| 2025/03/19 | 1,155 | 1,164 | 1,150 | 1,152 | +10 | +0.9% | 265,200 |
| 2025/03/18 | 1,138 | 1,154 | 1,128 | 1,142 | +21 | +1.9% | 300,300 |
| 2025/03/17 | 1,150 | 1,152 | 1,103 | 1,121 | -43 | -3.7% | 586,600 |
| 2025/03/14 | 1,152 | 1,164 | 1,147 | 1,164 | +12 | +1% | 295,800 |
| 2025/03/13 | 1,162 | 1,162 | 1,138 | 1,152 | -2 | -0.2% | 287,500 |
| 2025/03/12 | 1,133 | 1,162 | 1,128 | 1,154 | +8 | +0.7% | 290,800 |
| 2025/03/11 | 1,127 | 1,149 | 1,105 | 1,146 | +7 | +0.6% | 372,000 |
| 2025/03/10 | 1,162 | 1,162 | 1,131 | 1,139 | -28 | -2.4% | 373,300 |
| 2025/03/07 | 1,158 | 1,172 | 1,143 | 1,167 | +10 | +0.9% | 474,900 |
| 2025/03/06 | 1,221 | 1,221 | 1,155 | 1,157 | -65 | -5.3% | 599,700 |
| 2025/03/05 | 1,224 | 1,231 | 1,209 | 1,222 | -2 | -0.2% | 417,400 |
| 2025/03/04 | 1,225 | 1,234 | 1,202 | 1,224 | +7 | +0.6% | 514,600 |
| 2025/03/03 | 1,211 | 1,226 | 1,200 | 1,217 | +18 | +1.5% | 567,700 |
| 2025/02/28 | 1,207 | 1,217 | 1,194 | 1,199 | +2 | +0.2% | 558,100 |
| 2025/02/27 | 1,181 | 1,215 | 1,165 | 1,197 | -48 | -3.9% | 1,279,600 |
| 2025/02/26 | 1,215 | 1,258 | 1,204 | 1,245 | +21 | +1.7% | 1,853,000 |
| 2025/02/25 | 1,221 | 1,229 | 1,208 | 1,224 | -4 | -0.3% | 931,700 |
| 2025/02/21 | 1,220 | 1,239 | 1,220 | 1,228 | -7 | -0.6% | 664,400 |
| 2025/02/20 | 1,250 | 1,258 | 1,227 | 1,235 | -27 | -2.1% | 716,700 |
| 2025/02/19 | 1,265 | 1,277 | 1,253 | 1,262 | -3 | -0.2% | 378,600 |
| 2025/02/18 | 1,288 | 1,288 | 1,253 | 1,265 | -23 | -1.8% | 450,500 |
| 2025/02/17 | 1,299 | 1,322 | 1,287 | 1,288 | +8 | +0.6% | 568,700 |
| 2025/02/14 | 1,277 | 1,295 | 1,276 | 1,280 | -8 | -0.6% | 415,800 |
| 2025/02/13 | 1,273 | 1,290 | 1,263 | 1,288 | +30 | +2.4% | 382,100 |
| 2025/02/12 | 1,258 | 1,276 | 1,253 | 1,258 | -8 | -0.6% | 527,200 |
| 2025/02/10 | 1,275 | 1,282 | 1,259 | 1,266 | -27 | -2.1% | 526,000 |
| 2025/02/07 | 1,290 | 1,311 | 1,288 | 1,293 | -11 | -0.8% | 424,600 |
| 2025/02/06 | 1,342 | 1,352 | 1,301 | 1,304 | -17 | -1.3% | 636,400 |
| 2025/02/05 | 1,270 | 1,324 | 1,253 | 1,321 | +42 | +3.3% | 726,800 |
| 2025/02/04 | 1,341 | 1,343 | 1,275 | 1,279 | -2 | -0.2% | 758,100 |
| 2025/02/03 | 1,292 | 1,305 | 1,264 | 1,281 | +41 | +3.3% | 730,400 |
1～
50
件表示中 / 3397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 | 96,100円 | -2.3% | +189.0% | 4.16% | 15.80倍 | 0.62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 |
| グンゼ | 246,500円 | +5.4% | +32.9% | 3.18% | 10.67倍 | 0.66倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
| 東洋紡 | 84,200円 | +5.0% | +65.2% | 4.75% | 28.55倍 | 0.38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 |
| 片 倉 | 209,000円 | +3.0% | +0.3% | 2.39% | 16.86倍 | 0.78倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
| 帝繊維 | 237,200円 | +15.9% | +31.8% | 2.32% | 14.52倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
