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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 1,379 | 1,382 | 1,340 | 1,349 | -7 | -0.5% | 226,400 |
| 2022/05/26 | 1,357 | 1,386 | 1,345 | 1,356 | -7 | -0.5% | 163,300 |
| 2022/05/25 | 1,435 | 1,446 | 1,355 | 1,363 | -76 | -5.3% | 346,800 |
| 2022/05/24 | 1,480 | 1,485 | 1,423 | 1,439 | -56 | -3.7% | 206,300 |
| 2022/05/23 | 1,535 | 1,545 | 1,479 | 1,495 | -30 | -2% | 317,700 |
| 2022/05/20 | 1,500 | 1,527 | 1,473 | 1,525 | +52 | +3.5% | 353,800 |
| 2022/05/19 | 1,387 | 1,476 | 1,380 | 1,473 | +30 | +2.1% | 294,700 |
| 2022/05/18 | 1,415 | 1,481 | 1,415 | 1,443 | +40 | +2.9% | 435,600 |
| 2022/05/17 | 1,450 | 1,464 | 1,365 | 1,403 | -108 | -7.1% | 716,000 |
| 2022/05/16 | 1,500 | 1,515 | 1,472 | 1,511 | +54 | +3.7% | 438,400 |
| 2022/05/13 | 1,406 | 1,471 | 1,405 | 1,457 | +53 | +3.8% | 273,900 |
| 2022/05/12 | 1,375 | 1,424 | 1,366 | 1,404 | -14 | -1% | 213,800 |
| 2022/05/11 | 1,350 | 1,428 | 1,349 | 1,418 | +53 | +3.9% | 253,900 |
| 2022/05/10 | 1,347 | 1,365 | 1,322 | 1,365 | +9 | +0.7% | 186,500 |
| 2022/05/09 | 1,401 | 1,416 | 1,347 | 1,356 | -67 | -4.7% | 259,300 |
| 2022/05/06 | 1,400 | 1,432 | 1,381 | 1,423 | +26 | +1.9% | 251,200 |
| 2022/05/02 | 1,375 | 1,421 | 1,374 | 1,397 | -8 | -0.6% | 193,500 |
| 2022/04/28 | 1,350 | 1,408 | 1,345 | 1,405 | +48 | +3.5% | 242,500 |
| 2022/04/27 | 1,312 | 1,373 | 1,287 | 1,357 | +15 | +1.1% | 890,400 |
| 2022/04/26 | 1,335 | 1,353 | 1,305 | 1,342 | +3 | +0.2% | 340,800 |
| 2022/04/25 | 1,328 | 1,364 | 1,317 | 1,339 | -49 | -3.5% | 422,000 |
| 2022/04/22 | 1,493 | 1,493 | 1,378 | 1,388 | -131 | -8.6% | 638,500 |
| 2022/04/21 | 1,508 | 1,535 | 1,501 | 1,519 | +27 | +1.8% | 306,700 |
| 2022/04/20 | 1,523 | 1,541 | 1,487 | 1,492 | -21 | -1.4% | 233,200 |
| 2022/04/19 | 1,479 | 1,525 | 1,475 | 1,513 | +24 | +1.6% | 151,500 |
| 2022/04/18 | 1,475 | 1,496 | 1,460 | 1,489 | +2 | +0.1% | 160,100 |
| 2022/04/15 | 1,477 | 1,509 | 1,463 | 1,487 | -10 | -0.7% | 151,600 |
| 2022/04/14 | 1,500 | 1,516 | 1,457 | 1,497 | +2 | +0.1% | 195,000 |
| 2022/04/13 | 1,456 | 1,500 | 1,448 | 1,495 | +47 | +3.2% | 240,100 |
| 2022/04/12 | 1,538 | 1,557 | 1,440 | 1,448 | -154 | -9.6% | 537,300 |
| 2022/04/11 | 1,636 | 1,701 | 1,592 | 1,602 | -61 | -3.7% | 507,800 |
| 2022/04/08 | 1,651 | 1,680 | 1,635 | 1,663 | +57 | +3.5% | 379,500 |
| 2022/04/07 | 1,640 | 1,655 | 1,601 | 1,606 | -68 | -4.1% | 373,900 |
| 2022/04/06 | 1,632 | 1,714 | 1,632 | 1,674 | +4 | +0.2% | 479,000 |
| 2022/04/05 | 1,661 | 1,678 | 1,611 | 1,670 | +26 | +1.6% | 397,400 |
| 2022/04/04 | 1,580 | 1,655 | 1,574 | 1,644 | +70 | +4.4% | 314,800 |
| 2022/04/01 | 1,567 | 1,588 | 1,526 | 1,574 | -11 | -0.7% | 258,400 |
| 2022/03/31 | 1,539 | 1,600 | 1,531 | 1,585 | +33 | +2.1% | 254,800 |
| 2022/03/30 | 1,540 | 1,569 | 1,526 | 1,552 | +26 | +1.7% | 198,100 |
| 2022/03/29 | 1,495 | 1,542 | 1,493 | 1,526 | +36 | +2.4% | 217,700 |
| 2022/03/28 | 1,557 | 1,560 | 1,479 | 1,490 | -79 | -5% | 338,100 |
| 2022/03/25 | 1,569 | 1,588 | 1,519 | 1,569 | +17 | +1.1% | 307,200 |
| 2022/03/24 | 1,525 | 1,553 | 1,486 | 1,552 | -1 | -0.1% | 424,900 |
| 2022/03/23 | 1,564 | 1,564 | 1,478 | 1,553 | +2 | +0.1% | 510,700 |
| 2022/03/22 | 1,639 | 1,646 | 1,526 | 1,551 | -48 | -3% | 750,500 |
| 2022/03/18 | 1,562 | 1,629 | 1,558 | 1,599 | +21 | +1.3% | 1,114,400 |
| 2022/03/17 | 1,496 | 1,583 | 1,466 | 1,578 | +131 | +9.1% | 1,000,100 |
| 2022/03/16 | 1,560 | 1,580 | 1,421 | 1,447 | -61 | -4% | 1,181,000 |
| 2022/03/15 | 1,385 | 1,516 | 1,375 | 1,508 | +126 | +9.1% | 783,100 |
| 2022/03/14 | 1,335 | 1,411 | 1,334 | 1,382 | +49 | +3.7% | 263,400 |
701～
750
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
