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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 2022/06/15 | 1,227 | 1,239 | 1,193 | 1,196 | -46 | -3.7% | 292,400 |
| 2022/06/14 | 1,240 | 1,252 | 1,211 | 1,242 | -40 | -3.1% | 362,100 |
| 2022/06/13 | 1,320 | 1,333 | 1,280 | 1,282 | -68 | -5% | 246,700 |
| 2022/06/10 | 1,364 | 1,365 | 1,339 | 1,350 | -31 | -2.2% | 198,300 |
| 2022/06/09 | 1,384 | 1,409 | 1,362 | 1,381 | -9 | -0.6% | 279,200 |
| 2022/06/08 | 1,300 | 1,400 | 1,300 | 1,390 | +93 | +7.2% | 448,000 |
| 2022/06/07 | 1,340 | 1,346 | 1,293 | 1,297 | -49 | -3.6% | 280,900 |
| 2022/06/06 | 1,292 | 1,346 | 1,275 | 1,346 | +37 | +2.8% | 188,400 |
| 2022/06/03 | 1,305 | 1,320 | 1,280 | 1,309 | +20 | +1.6% | 251,800 |
| 2022/06/02 | 1,323 | 1,325 | 1,278 | 1,289 | -46 | -3.4% | 326,400 |
| 2022/06/01 | 1,345 | 1,351 | 1,329 | 1,335 | -21 | -1.5% | 142,400 |
| 2022/05/31 | 1,381 | 1,388 | 1,330 | 1,356 | -20 | -1.5% | 277,300 |
| 2022/05/30 | 1,353 | 1,379 | 1,341 | 1,376 | +27 | +2% | 246,500 |
651～
700
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
