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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,219 | 1,228 | 1,202 | 1,212 | ±0 | ±0% | 154,200 |
| 2022/08/25 | 1,200 | 1,217 | 1,189 | 1,212 | +24 | +2% | 210,400 |
| 2022/08/24 | 1,158 | 1,215 | 1,158 | 1,188 | +32 | +2.8% | 387,600 |
| 2022/08/23 | 1,112 | 1,158 | 1,108 | 1,156 | +36 | +3.2% | 300,000 |
| 2022/08/22 | 1,170 | 1,174 | 1,120 | 1,120 | -71 | -6% | 480,600 |
| 2022/08/19 | 1,191 | 1,208 | 1,177 | 1,191 | -9 | -0.8% | 321,400 |
| 2022/08/18 | 1,217 | 1,218 | 1,186 | 1,200 | -29 | -2.4% | 273,500 |
| 2022/08/17 | 1,212 | 1,241 | 1,186 | 1,229 | +22 | +1.8% | 626,600 |
| 2022/08/16 | 1,162 | 1,214 | 1,142 | 1,207 | -135 | -10.1% | 1,729,400 |
| 2022/08/15 | 1,320 | 1,359 | 1,307 | 1,342 | +45 | +3.5% | 648,500 |
| 2022/08/12 | 1,260 | 1,305 | 1,260 | 1,297 | +50 | +4% | 242,600 |
| 2022/08/10 | 1,240 | 1,249 | 1,224 | 1,247 | -5 | -0.4% | 102,000 |
| 2022/08/09 | 1,262 | 1,265 | 1,238 | 1,252 | -3 | -0.2% | 151,700 |
| 2022/08/08 | 1,260 | 1,263 | 1,228 | 1,255 | +2 | +0.2% | 131,200 |
| 2022/08/05 | 1,245 | 1,259 | 1,237 | 1,253 | +18 | +1.5% | 101,500 |
| 2022/08/04 | 1,246 | 1,252 | 1,229 | 1,235 | +5 | +0.4% | 129,900 |
| 2022/08/03 | 1,206 | 1,239 | 1,206 | 1,230 | +25 | +2.1% | 141,700 |
| 2022/08/02 | 1,229 | 1,232 | 1,196 | 1,205 | -26 | -2.1% | 152,200 |
| 2022/08/01 | 1,239 | 1,248 | 1,217 | 1,231 | -8 | -0.6% | 148,700 |
| 2022/07/29 | 1,231 | 1,260 | 1,212 | 1,239 | +21 | +1.7% | 268,500 |
| 2022/07/28 | 1,208 | 1,228 | 1,194 | 1,218 | +40 | +3.4% | 223,000 |
| 2022/07/27 | 1,213 | 1,213 | 1,170 | 1,178 | -31 | -2.6% | 150,400 |
| 2022/07/26 | 1,192 | 1,214 | 1,176 | 1,209 | +13 | +1.1% | 117,400 |
| 2022/07/25 | 1,191 | 1,226 | 1,190 | 1,196 | -3 | -0.3% | 123,700 |
| 2022/07/22 | 1,213 | 1,213 | 1,182 | 1,199 | -14 | -1.2% | 145,500 |
| 2022/07/21 | 1,171 | 1,223 | 1,168 | 1,213 | +38 | +3.2% | 227,600 |
| 2022/07/20 | 1,155 | 1,198 | 1,155 | 1,175 | +31 | +2.7% | 153,700 |
| 2022/07/19 | 1,165 | 1,165 | 1,123 | 1,144 | -1 | -0.1% | 133,000 |
| 2022/07/15 | 1,143 | 1,163 | 1,131 | 1,145 | +2 | +0.2% | 110,100 |
| 2022/07/14 | 1,129 | 1,148 | 1,116 | 1,143 | +15 | +1.3% | 109,000 |
| 2022/07/13 | 1,130 | 1,147 | 1,122 | 1,128 | -14 | -1.2% | 104,400 |
| 2022/07/12 | 1,174 | 1,174 | 1,137 | 1,142 | -46 | -3.9% | 163,500 |
| 2022/07/11 | 1,200 | 1,227 | 1,184 | 1,188 | ±0 | ±0% | 249,900 |
| 2022/07/08 | 1,115 | 1,198 | 1,112 | 1,188 | +73 | +6.5% | 429,400 |
| 2022/07/07 | 1,132 | 1,133 | 1,108 | 1,115 | -17 | -1.5% | 207,300 |
| 2022/07/06 | 1,135 | 1,164 | 1,131 | 1,132 | -17 | -1.5% | 162,800 |
| 2022/07/05 | 1,144 | 1,163 | 1,134 | 1,149 | +1 | +0.1% | 213,900 |
| 2022/07/04 | 1,176 | 1,199 | 1,146 | 1,148 | -26 | -2.2% | 207,600 |
| 2022/07/01 | 1,181 | 1,243 | 1,161 | 1,174 | -6 | -0.5% | 433,500 |
| 2022/06/30 | 1,211 | 1,212 | 1,174 | 1,180 | -42 | -3.4% | 226,800 |
| 2022/06/29 | 1,200 | 1,223 | 1,170 | 1,222 | -9 | -0.7% | 260,200 |
| 2022/06/28 | 1,220 | 1,237 | 1,204 | 1,231 | +18 | +1.5% | 400,700 |
| 2022/06/27 | 1,231 | 1,237 | 1,183 | 1,213 | +11 | +0.9% | 464,200 |
| 2022/06/24 | 1,099 | 1,205 | 1,084 | 1,202 | +123 | +11.4% | 553,700 |
| 2022/06/23 | 1,078 | 1,086 | 1,056 | 1,079 | +1 | +0.1% | 361,500 |
| 2022/06/22 | 1,108 | 1,117 | 1,055 | 1,078 | ±0 | ±0% | 471,600 |
| 2022/06/21 | 1,053 | 1,095 | 1,035 | 1,078 | +35 | +3.4% | 409,100 |
| 2022/06/20 | 1,100 | 1,104 | 1,026 | 1,043 | -48 | -4.4% | 438,900 |
| 2022/06/17 | 1,099 | 1,118 | 1,083 | 1,091 | -57 | -5% | 351,600 |
| 2022/06/16 | 1,220 | 1,226 | 1,147 | 1,148 | -48 | -4% | 293,600 |
551～
600
件表示中 / 876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 | 27,800円 | +24.0% | -94.8% | 2.76% | 28.00倍 | 0.47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 |
| ナカノフドー | 60,600円 | +2.4% | -19.2% | 2.64% | 10.41倍 | 0.50倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| ダイセキソリュ | 121,100円 | -26.5% | -20.1% | 1.16% | 15.98倍 | 1.20倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
| オーテック | 340,000円 | +2.1% | +42.7% | 3.82% | 8.78倍 | 0.89倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| 田辺工 | 173,100円 | +0.3% | +11.9% | 4.04% | 9.08倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
