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 |
|---|---|---|---|---|---|---|---|
| 2021/06/29 | 1,826 | 1,917 | 1,807 | 1,900 | +73 | +4% | 1,005,100 |
| 2021/06/28 | 1,755 | 1,832 | 1,753 | 1,827 | +73 | +4.2% | 355,600 |
| 2021/06/25 | 1,768 | 1,773 | 1,729 | 1,754 | +6 | +0.3% | 201,800 |
| 2021/06/24 | 1,742 | 1,759 | 1,711 | 1,748 | +37 | +2.2% | 183,200 |
| 2021/06/23 | 1,724 | 1,758 | 1,700 | 1,711 | +4 | +0.2% | 264,100 |
| 2021/06/22 | 1,723 | 1,725 | 1,700 | 1,707 | +13 | +0.8% | 152,000 |
| 2021/06/21 | 1,681 | 1,698 | 1,654 | 1,694 | -19 | -1.1% | 319,900 |
| 2021/06/18 | 1,772 | 1,782 | 1,705 | 1,713 | -72 | -4% | 401,800 |
| 2021/06/17 | 1,790 | 1,823 | 1,783 | 1,785 | -8 | -0.4% | 231,100 |
| 2021/06/16 | 1,799 | 1,825 | 1,788 | 1,793 | +3 | +0.2% | 271,700 |
| 2021/06/15 | 1,751 | 1,797 | 1,744 | 1,790 | +33 | +1.9% | 209,600 |
| 2021/06/14 | 1,801 | 1,817 | 1,753 | 1,757 | -49 | -2.7% | 208,100 |
| 2021/06/11 | 1,799 | 1,806 | 1,764 | 1,806 | +45 | +2.6% | 209,900 |
| 2021/06/10 | 1,737 | 1,779 | 1,730 | 1,761 | +13 | +0.7% | 159,400 |
| 2021/06/09 | 1,770 | 1,795 | 1,747 | 1,748 | -23 | -1.3% | 295,700 |
| 2021/06/08 | 1,835 | 1,852 | 1,770 | 1,771 | -85 | -4.6% | 547,500 |
| 2021/06/07 | 1,840 | 1,878 | 1,798 | 1,856 | +21 | +1.1% | 292,200 |
| 2021/06/04 | 1,864 | 1,889 | 1,830 | 1,835 | +18 | +1% | 413,900 |
| 2021/06/03 | 1,774 | 1,841 | 1,762 | 1,817 | +49 | +2.8% | 313,300 |
| 2021/06/02 | 1,775 | 1,785 | 1,736 | 1,768 | ±0 | ±0% | 315,000 |
| 2021/06/01 | 1,748 | 1,794 | 1,729 | 1,768 | +21 | +1.2% | 362,500 |
| 2021/05/31 | 1,778 | 1,809 | 1,740 | 1,747 | -31 | -1.7% | 421,700 |
| 2021/05/28 | 1,800 | 1,808 | 1,746 | 1,778 | +1 | +0.1% | 1,878,000 |
| 2021/05/27 | 1,838 | 1,850 | 1,774 | 1,777 | -65 | -3.5% | 595,500 |
| 2021/05/26 | 1,833 | 1,880 | 1,825 | 1,842 | +14 | +0.8% | 513,000 |
| 2021/05/25 | 1,828 | 1,859 | 1,807 | 1,828 | ±0 | ±0% | 278,700 |
| 2021/05/24 | 1,880 | 1,881 | 1,799 | 1,828 | -29 | -1.6% | 440,300 |
| 2021/05/21 | 1,890 | 1,897 | 1,847 | 1,857 | -3 | -0.2% | 284,400 |
| 2021/05/20 | 1,883 | 1,919 | 1,856 | 1,860 | -19 | -1% | 418,900 |
| 2021/05/19 | 1,815 | 1,890 | 1,815 | 1,879 | +64 | +3.5% | 354,400 |
| 2021/05/18 | 1,835 | 1,873 | 1,801 | 1,815 | -31 | -1.7% | 427,600 |
| 2021/05/17 | 1,755 | 1,847 | 1,680 | 1,846 | +131 | +7.6% | 935,000 |
| 2021/05/14 | 1,796 | 1,803 | 1,710 | 1,715 | -57 | -3.2% | 778,900 |
| 2021/05/13 | 1,753 | 1,843 | 1,720 | 1,772 | -21 | -1.2% | 974,200 |
| 2021/05/12 | 1,764 | 1,798 | 1,690 | 1,793 | +50 | +2.9% | 1,147,600 |
| 2021/05/11 | 1,850 | 1,850 | 1,708 | 1,743 | -138 | -7.3% | 1,926,100 |
| 2021/05/10 | 1,925 | 1,941 | 1,862 | 1,881 | -49 | -2.5% | 1,177,600 |
| 2021/05/07 | 1,995 | 1,995 | 1,928 | 1,930 | -41 | -2.1% | 853,000 |
| 2021/05/06 | 1,969 | 2,034 | 1,931 | 1,971 | +28 | +1.4% | 2,261,400 |
| 2021/04/30 | 1,961 | 1,988 | 1,911 | 1,943 | +7 | +0.4% | 2,749,700 |
| 2021/04/28 | 2,104 | 2,129 | 1,933 | 1,936 | -126 | -6.1% | 8,973,300 |
| 2021/04/27 | 2,010 | 2,147 | 1,891 | 2,062 | - | - | 25,489,400 |
701～
742
件表示中 / 742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 | 44,000円 | +11.0% | +8.7% | 3.64% | 8.38倍 | 0.74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 |
| 日本アクア | 93,500円 | +9.4% | +6.3% | 3.64% | 14.03倍 | 3.16倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
| 銭高組 | 429,500円 | +7.7% | +42.4% | 1.86% | 6.90倍 | 0.35倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
| 大成温 | 446,500円 | +31.3% | +50.2% | 2.82% | 12.38倍 | 0.91倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| ヤマト | 113,000円 | +5.6% | +41.6% | 3.10% | 11.79倍 | 0.76倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
市場注目の銘柄
チャート関連のコラム
