テス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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,011 | 1,083 | 1,011 | 1,075 | +91 | +9.2% | 302,800 |
| 2023/01/04 | 1,025 | 1,039 | 984 | 984 | -51 | -4.9% | 117,700 |
| 2022/12/30 | 962 | 1,040 | 962 | 1,035 | +78 | +8.2% | 208,200 |
| 2022/12/29 | 925 | 958 | 925 | 957 | +17 | +1.8% | 75,900 |
| 2022/12/28 | 960 | 967 | 937 | 940 | -29 | -3% | 157,300 |
| 2022/12/27 | 992 | 992 | 964 | 969 | -23 | -2.3% | 129,200 |
| 2022/12/26 | 981 | 996 | 978 | 992 | +10 | +1% | 90,900 |
| 2022/12/23 | 990 | 1,002 | 979 | 982 | -18 | -1.8% | 137,100 |
| 2022/12/22 | 1,029 | 1,033 | 999 | 1,000 | -21 | -2.1% | 105,600 |
| 2022/12/21 | 1,003 | 1,044 | 990 | 1,021 | +4 | +0.4% | 222,400 |
| 2022/12/20 | 1,045 | 1,054 | 1,002 | 1,017 | -28 | -2.7% | 205,700 |
| 2022/12/19 | 1,071 | 1,086 | 1,045 | 1,045 | -31 | -2.9% | 108,900 |
| 2022/12/16 | 1,101 | 1,102 | 1,076 | 1,076 | -49 | -4.4% | 131,000 |
| 2022/12/15 | 1,092 | 1,127 | 1,090 | 1,125 | +31 | +2.8% | 100,900 |
| 2022/12/14 | 1,088 | 1,095 | 1,080 | 1,094 | -1 | -0.1% | 111,600 |
| 2022/12/13 | 1,085 | 1,097 | 1,076 | 1,095 | +10 | +0.9% | 95,300 |
| 2022/12/12 | 1,089 | 1,095 | 1,078 | 1,085 | -5 | -0.5% | 58,600 |
| 2022/12/09 | 1,062 | 1,097 | 1,061 | 1,090 | +22 | +2.1% | 97,600 |
| 2022/12/08 | 1,053 | 1,074 | 1,049 | 1,068 | ±0 | ±0% | 103,100 |
| 2022/12/07 | 1,093 | 1,095 | 1,068 | 1,068 | -17 | -1.6% | 90,100 |
| 2022/12/06 | 1,077 | 1,089 | 1,073 | 1,085 | -8 | -0.7% | 79,700 |
| 2022/12/05 | 1,091 | 1,094 | 1,074 | 1,093 | -8 | -0.7% | 71,300 |
| 2022/12/02 | 1,104 | 1,109 | 1,085 | 1,101 | -24 | -2.1% | 82,600 |
| 2022/12/01 | 1,134 | 1,134 | 1,112 | 1,125 | +13 | +1.2% | 65,500 |
| 2022/11/30 | 1,111 | 1,128 | 1,111 | 1,112 | -4 | -0.4% | 63,400 |
| 2022/11/29 | 1,115 | 1,122 | 1,111 | 1,116 | -19 | -1.7% | 105,300 |
| 2022/11/28 | 1,140 | 1,149 | 1,125 | 1,135 | -5 | -0.4% | 69,000 |
| 2022/11/25 | 1,158 | 1,158 | 1,131 | 1,140 | -17 | -1.5% | 61,800 |
| 2022/11/24 | 1,143 | 1,159 | 1,140 | 1,157 | +30 | +2.7% | 100,600 |
| 2022/11/22 | 1,107 | 1,138 | 1,103 | 1,127 | +31 | +2.8% | 88,200 |
| 2022/11/21 | 1,124 | 1,131 | 1,094 | 1,096 | -24 | -2.1% | 72,800 |
| 2022/11/18 | 1,128 | 1,137 | 1,113 | 1,120 | +11 | +1% | 118,100 |
| 2022/11/17 | 1,117 | 1,117 | 1,091 | 1,109 | -14 | -1.2% | 106,900 |
| 2022/11/16 | 1,122 | 1,149 | 1,118 | 1,123 | +12 | +1.1% | 241,700 |
| 2022/11/15 | 1,048 | 1,147 | 1,044 | 1,111 | +63 | +6% | 585,100 |
| 2022/11/14 | 1,043 | 1,064 | 1,033 | 1,048 | +9 | +0.9% | 186,100 |
| 2022/11/11 | 1,017 | 1,046 | 1,017 | 1,039 | +22 | +2.2% | 182,100 |
| 2022/11/10 | 1,024 | 1,024 | 1,014 | 1,017 | -8 | -0.8% | 81,400 |
| 2022/11/09 | 1,015 | 1,031 | 1,015 | 1,025 | +14 | +1.4% | 92,800 |
| 2022/11/08 | 999 | 1,014 | 999 | 1,011 | +2 | +0.2% | 75,200 |
| 2022/11/07 | 1,004 | 1,019 | 1,002 | 1,009 | +5 | +0.5% | 78,900 |
| 2022/11/04 | 1,010 | 1,011 | 994 | 1,004 | -12 | -1.2% | 61,600 |
| 2022/11/02 | 1,012 | 1,023 | 1,010 | 1,016 | -6 | -0.6% | 69,700 |
| 2022/11/01 | 1,031 | 1,037 | 1,011 | 1,022 | -1 | -0.1% | 82,700 |
| 2022/10/31 | 1,030 | 1,030 | 1,008 | 1,023 | -2 | -0.2% | 83,200 |
| 2022/10/28 | 1,000 | 1,032 | 994 | 1,025 | +2 | +0.2% | 240,000 |
| 2022/10/27 | 1,019 | 1,027 | 995 | 1,023 | +30 | +3% | 144,600 |
| 2022/10/26 | 982 | 1,000 | 982 | 993 | +34 | +3.5% | 109,500 |
| 2022/10/25 | 966 | 973 | 955 | 959 | +8 | +0.8% | 56,400 |
| 2022/10/24 | 974 | 975 | 947 | 951 | +5 | +0.5% | 65,200 |
551～
600
件表示中 / 963件
類似銘柄と比較する
現在ご覧いただいている「テス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 |
|---|---|---|---|---|---|---|---|---|
| テスＨＤ | 28,600円 | +24.0% | -94.8% | 2.68% | 28.80倍 | 0.48倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 三晃金 | 529,000円 | +4.9% | +5.1% | 6.62% | 7.55倍 | 0.81倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| 田辺工 | 189,700円 | +0.3% | +28.4% | 3.95% | 9.05倍 | 0.85倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
| イチケン | 260,000円 | -0.4% | +41.8% | 5.38% | 4.84倍 | 0.60倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| 大末建 | 175,000円 | +12.6% | +101.0% | 5.09% | 10.76倍 | 0.80倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
