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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 941 | 959 | 941 | 946 | -10 | -1% | 67,300 |
| 2022/10/20 | 961 | 979 | 946 | 956 | -20 | -2% | 118,300 |
| 2022/10/19 | 957 | 992 | 954 | 976 | +23 | +2.4% | 119,400 |
| 2022/10/18 | 929 | 959 | 929 | 953 | +37 | +4% | 94,900 |
| 2022/10/17 | 912 | 926 | 901 | 916 | -20 | -2.1% | 112,900 |
| 2022/10/14 | 899 | 938 | 892 | 936 | +64 | +7.3% | 198,700 |
| 2022/10/13 | 914 | 914 | 872 | 872 | -44 | -4.8% | 245,000 |
| 2022/10/12 | 930 | 935 | 907 | 916 | -26 | -2.8% | 213,700 |
| 2022/10/11 | 950 | 962 | 942 | 942 | -24 | -2.5% | 138,200 |
| 2022/10/07 | 970 | 985 | 966 | 966 | -28 | -2.8% | 102,000 |
| 2022/10/06 | 979 | 1,003 | 973 | 994 | +15 | +1.5% | 127,300 |
| 2022/10/05 | 1,010 | 1,018 | 979 | 979 | -13 | -1.3% | 125,500 |
| 2022/10/04 | 964 | 999 | 960 | 992 | +51 | +5.4% | 239,900 |
| 2022/10/03 | 930 | 944 | 915 | 941 | -4 | -0.4% | 171,200 |
| 2022/09/30 | 958 | 961 | 934 | 945 | -33 | -3.4% | 207,700 |
| 2022/09/29 | 1,000 | 1,001 | 966 | 978 | +5 | +0.5% | 161,900 |
| 2022/09/28 | 985 | 993 | 959 | 973 | -25 | -2.5% | 258,800 |
| 2022/09/27 | 987 | 1,013 | 987 | 998 | +19 | +1.9% | 157,200 |
| 2022/09/26 | 996 | 1,002 | 966 | 979 | -42 | -4.1% | 284,500 |
| 2022/09/22 | 1,025 | 1,035 | 1,006 | 1,021 | -17 | -1.6% | 136,900 |
| 2022/09/21 | 1,035 | 1,042 | 1,014 | 1,038 | -14 | -1.3% | 237,300 |
| 2022/09/20 | 1,076 | 1,086 | 1,043 | 1,052 | -11 | -1% | 214,700 |
| 2022/09/16 | 1,074 | 1,082 | 1,061 | 1,063 | -26 | -2.4% | 163,700 |
| 2022/09/15 | 1,100 | 1,100 | 1,076 | 1,089 | +4 | +0.4% | 126,000 |
| 2022/09/14 | 1,085 | 1,100 | 1,074 | 1,085 | -33 | -3% | 237,900 |
| 2022/09/13 | 1,125 | 1,147 | 1,116 | 1,118 | +3 | +0.3% | 206,700 |
| 2022/09/12 | 1,129 | 1,135 | 1,105 | 1,115 | +3 | +0.3% | 138,200 |
| 2022/09/09 | 1,116 | 1,133 | 1,110 | 1,112 | -19 | -1.7% | 184,000 |
| 2022/09/08 | 1,142 | 1,143 | 1,125 | 1,131 | +16 | +1.4% | 120,300 |
| 2022/09/07 | 1,147 | 1,147 | 1,106 | 1,115 | -46 | -4% | 169,600 |
| 2022/09/06 | 1,140 | 1,167 | 1,131 | 1,161 | +34 | +3% | 159,500 |
| 2022/09/05 | 1,119 | 1,133 | 1,091 | 1,127 | +1 | +0.1% | 124,200 |
| 2022/09/02 | 1,164 | 1,176 | 1,122 | 1,126 | -34 | -2.9% | 168,900 |
| 2022/09/01 | 1,192 | 1,200 | 1,160 | 1,160 | -52 | -4.3% | 140,600 |
| 2022/08/31 | 1,211 | 1,216 | 1,194 | 1,212 | ±0 | ±0% | 69,200 |
| 2022/08/30 | 1,218 | 1,232 | 1,205 | 1,212 | +8 | +0.7% | 130,300 |
| 2022/08/29 | 1,170 | 1,208 | 1,162 | 1,204 | -8 | -0.7% | 152,300 |
| 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 |
601～
650
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
