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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 1,239 | 1,244 | 1,226 | 1,240 | -2 | -0.2% | 572,100 |
| 2025/01/30 | 1,231 | 1,254 | 1,228 | 1,242 | +11 | +0.9% | 576,000 |
| 2025/01/29 | 1,196 | 1,235 | 1,192 | 1,231 | +32 | +2.7% | 503,600 |
| 2025/01/28 | 1,200 | 1,216 | 1,194 | 1,199 | -11 | -0.9% | 364,000 |
| 2025/01/27 | 1,220 | 1,237 | 1,203 | 1,210 | -16 | -1.3% | 373,700 |
| 2025/01/24 | 1,216 | 1,233 | 1,210 | 1,226 | +9 | +0.7% | 542,400 |
| 2025/01/23 | 1,193 | 1,235 | 1,180 | 1,217 | -20 | -1.6% | 439,500 |
| 2025/01/22 | 1,227 | 1,240 | 1,218 | 1,237 | +1 | +0.1% | 436,400 |
| 2025/01/21 | 1,284 | 1,287 | 1,207 | 1,236 | -52 | -4% | 876,700 |
| 2025/01/20 | 1,282 | 1,293 | 1,268 | 1,288 | +6 | +0.5% | 492,200 |
| 2025/01/17 | 1,270 | 1,294 | 1,234 | 1,282 | -1 | -0.1% | 744,800 |
| 2025/01/16 | 1,290 | 1,305 | 1,256 | 1,283 | -23 | -1.8% | 1,678,000 |
| 2025/01/15 | 1,306 | 1,306 | 1,306 | 1,306 | +300 | +29.8% | 119,200 |
| 2025/01/14 | 1,012 | 1,019 | 993 | 1,006 | +2 | +0.2% | 261,600 |
| 2025/01/10 | 1,001 | 1,014 | 994 | 1,004 | +3 | +0.3% | 232,800 |
| 2025/01/09 | 1,005 | 1,016 | 997 | 1,001 | ±0 | ±0% | 200,000 |
| 2025/01/08 | 1,015 | 1,015 | 998 | 1,001 | -14 | -1.4% | 192,600 |
| 2025/01/07 | 1,017 | 1,031 | 1,015 | 1,015 | -8 | -0.8% | 187,100 |
| 2025/01/06 | 1,060 | 1,060 | 1,019 | 1,023 | -33 | -3.1% | 172,500 |
| 2024/12/30 | 1,058 | 1,069 | 1,055 | 1,056 | -6 | -0.6% | 225,700 |
| 2024/12/27 | 1,035 | 1,064 | 1,032 | 1,062 | +33 | +3.2% | 209,800 |
| 2024/12/26 | 1,020 | 1,029 | 1,014 | 1,029 | -2 | -0.2% | 188,300 |
| 2024/12/25 | 1,036 | 1,036 | 1,018 | 1,031 | -5 | -0.5% | 140,600 |
| 2024/12/24 | 1,054 | 1,054 | 1,031 | 1,036 | -13 | -1.2% | 133,600 |
| 2024/12/23 | 1,051 | 1,059 | 1,037 | 1,049 | -13 | -1.2% | 234,800 |
| 2024/12/20 | 1,078 | 1,096 | 1,062 | 1,062 | +2 | +0.2% | 488,100 |
| 2024/12/19 | 1,030 | 1,063 | 1,029 | 1,060 | +26 | +2.5% | 212,100 |
| 2024/12/18 | 1,023 | 1,048 | 1,023 | 1,034 | +14 | +1.4% | 189,600 |
| 2024/12/17 | 1,040 | 1,040 | 1,020 | 1,020 | -14 | -1.4% | 231,500 |
| 2024/12/16 | 1,029 | 1,040 | 1,027 | 1,034 | +7 | +0.7% | 180,900 |
| 2024/12/13 | 1,001 | 1,030 | 1,001 | 1,027 | +15 | +1.5% | 270,900 |
| 2024/12/12 | 988 | 1,030 | 985 | 1,012 | +39 | +4% | 326,500 |
| 2024/12/11 | 970 | 979 | 956 | 973 | -3 | -0.3% | 278,200 |
| 2024/12/10 | 981 | 990 | 973 | 976 | -5 | -0.5% | 312,700 |
| 2024/12/09 | 972 | 992 | 962 | 981 | +9 | +0.9% | 186,700 |
| 2024/12/06 | 959 | 974 | 956 | 972 | +26 | +2.7% | 181,800 |
| 2024/12/05 | 935 | 953 | 932 | 946 | +11 | +1.2% | 266,600 |
| 2024/12/04 | 930 | 946 | 927 | 935 | -7 | -0.7% | 202,800 |
| 2024/12/03 | 900 | 954 | 899 | 942 | +52 | +5.8% | 385,300 |
| 2024/12/02 | 893 | 897 | 879 | 890 | -3 | -0.3% | 206,100 |
| 2024/11/29 | 863 | 901 | 860 | 893 | +32 | +3.7% | 299,800 |
| 2024/11/28 | 860 | 861 | 848 | 861 | +5 | +0.6% | 329,300 |
| 2024/11/27 | 874 | 874 | 841 | 856 | -16 | -1.8% | 130,800 |
| 2024/11/26 | 862 | 874 | 859 | 872 | -1 | -0.1% | 156,100 |
| 2024/11/25 | 888 | 888 | 868 | 873 | ±0 | ±0% | 172,700 |
| 2024/11/22 | 860 | 877 | 857 | 873 | +17 | +2% | 167,900 |
| 2024/11/21 | 861 | 863 | 853 | 856 | -6 | -0.7% | 196,400 |
| 2024/11/20 | 863 | 866 | 848 | 862 | +14 | +1.7% | 197,300 |
| 2024/11/19 | 846 | 850 | 836 | 848 | +3 | +0.4% | 137,400 |
| 2024/11/18 | 845 | 853 | 837 | 845 | ±0 | ±0% | 107,100 |
51～
100
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
