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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/06 | 1,046 | 1,058 | 1,044 | 1,050 | +19 | +1.8% | 225,700 |
| 2025/06/05 | 1,055 | 1,056 | 1,026 | 1,031 | -29 | -2.7% | 194,200 |
| 2025/06/04 | 1,061 | 1,078 | 1,057 | 1,060 | -3 | -0.3% | 162,900 |
| 2025/06/03 | 1,083 | 1,092 | 1,040 | 1,063 | -13 | -1.2% | 630,200 |
| 2025/06/02 | 1,096 | 1,102 | 1,064 | 1,076 | -20 | -1.8% | 302,200 |
| 2025/05/30 | 1,117 | 1,128 | 1,094 | 1,096 | -27 | -2.4% | 301,500 |
| 2025/05/29 | 1,160 | 1,172 | 1,118 | 1,123 | -19 | -1.7% | 605,200 |
| 2025/05/28 | 1,096 | 1,151 | 1,082 | 1,142 | +101 | +9.7% | 987,800 |
| 2025/05/27 | 1,046 | 1,053 | 1,040 | 1,041 | -3 | -0.3% | 151,800 |
| 2025/05/26 | 1,062 | 1,064 | 1,038 | 1,044 | -27 | -2.5% | 281,600 |
| 2025/05/23 | 1,062 | 1,080 | 1,050 | 1,071 | +17 | +1.6% | 462,000 |
| 2025/05/22 | 1,035 | 1,070 | 1,035 | 1,054 | +11 | +1.1% | 656,700 |
| 2025/05/21 | 1,066 | 1,067 | 1,039 | 1,043 | -8 | -0.8% | 191,600 |
| 2025/05/20 | 1,072 | 1,078 | 1,047 | 1,051 | -25 | -2.3% | 287,600 |
| 2025/05/19 | 1,022 | 1,076 | 1,016 | 1,076 | +41 | +4% | 334,200 |
| 2025/05/16 | 1,040 | 1,040 | 1,014 | 1,035 | -2 | -0.2% | 245,300 |
| 2025/05/15 | 1,034 | 1,038 | 1,019 | 1,037 | -15 | -1.4% | 265,000 |
| 2025/05/14 | 1,049 | 1,056 | 1,036 | 1,052 | -3 | -0.3% | 229,000 |
| 2025/05/13 | 1,070 | 1,079 | 1,046 | 1,055 | -15 | -1.4% | 477,000 |
| 2025/05/12 | 1,107 | 1,111 | 1,063 | 1,070 | -41 | -3.7% | 427,800 |
| 2025/05/09 | 1,104 | 1,112 | 1,076 | 1,111 | +21 | +1.9% | 174,700 |
| 2025/05/08 | 1,100 | 1,106 | 1,078 | 1,090 | -4 | -0.4% | 193,900 |
| 2025/05/07 | 1,091 | 1,098 | 1,072 | 1,094 | +5 | +0.5% | 154,000 |
| 2025/05/02 | 1,073 | 1,093 | 1,067 | 1,089 | +16 | +1.5% | 211,000 |
| 2025/05/01 | 1,065 | 1,096 | 1,065 | 1,073 | +2 | +0.2% | 264,900 |
| 2025/04/30 | 1,075 | 1,078 | 1,059 | 1,071 | +9 | +0.8% | 174,700 |
| 2025/04/28 | 1,093 | 1,096 | 1,053 | 1,062 | -42 | -3.8% | 329,800 |
| 2025/04/25 | 1,068 | 1,140 | 1,068 | 1,104 | +39 | +3.7% | 517,900 |
| 2025/04/24 | 1,075 | 1,097 | 1,059 | 1,065 | +17 | +1.6% | 353,300 |
| 2025/04/23 | 1,041 | 1,051 | 1,035 | 1,048 | +14 | +1.4% | 222,500 |
| 2025/04/22 | 1,024 | 1,041 | 1,021 | 1,034 | +12 | +1.2% | 181,100 |
| 2025/04/21 | 1,050 | 1,054 | 1,018 | 1,022 | -31 | -2.9% | 244,300 |
| 2025/04/18 | 1,011 | 1,058 | 1,011 | 1,053 | +45 | +4.5% | 334,800 |
| 2025/04/17 | 970 | 1,008 | 968 | 1,008 | +47 | +4.9% | 409,400 |
1～
50
件表示中 / 3447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 | 114,200円 | -2.3% | +189.0% | 3.50% | 18.78倍 | 0.73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 |
| ホギメディ | 403,000円 | +6.8% | +21.5% | 2.36% | 28.77倍 | 1.17倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
| ワールド | 257,800円 | +32.9% | +18.0% | 4.11% | 7.85倍 | 1.08倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
| 東洋紡 | 91,100円 | +4.3% | +46.4% | 4.39% | 17.85倍 | 0.41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 | 233,200円 | +3.0% | +0.3% | 2.14% | 18.43倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
