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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,363 | 1,429 | 1,324 | 1,333 | -54 | -3.9% | 382,600 |
| 2022/03/10 | 1,408 | 1,419 | 1,344 | 1,387 | -18 | -1.3% | 556,300 |
| 2022/03/09 | 1,399 | 1,477 | 1,378 | 1,405 | +57 | +4.2% | 676,900 |
| 2022/03/08 | 1,298 | 1,403 | 1,282 | 1,348 | +20 | +1.5% | 428,100 |
| 2022/03/07 | 1,288 | 1,343 | 1,270 | 1,328 | -18 | -1.3% | 342,300 |
| 2022/03/04 | 1,362 | 1,376 | 1,314 | 1,346 | -38 | -2.7% | 332,900 |
| 2022/03/03 | 1,450 | 1,464 | 1,361 | 1,384 | -28 | -2% | 442,000 |
| 2022/03/02 | 1,419 | 1,459 | 1,375 | 1,412 | -30 | -2.1% | 506,600 |
| 2022/03/01 | 1,350 | 1,458 | 1,345 | 1,442 | +140 | +10.8% | 602,400 |
| 2022/02/28 | 1,238 | 1,310 | 1,226 | 1,302 | +52 | +4.2% | 242,800 |
| 2022/02/25 | 1,220 | 1,258 | 1,180 | 1,250 | +86 | +7.4% | 274,000 |
| 2022/02/24 | 1,187 | 1,197 | 1,144 | 1,164 | -35 | -2.9% | 301,000 |
| 2022/02/22 | 1,223 | 1,248 | 1,194 | 1,199 | -54 | -4.3% | 197,800 |
| 2022/02/21 | 1,257 | 1,261 | 1,219 | 1,253 | -22 | -1.7% | 186,700 |
| 2022/02/18 | 1,259 | 1,283 | 1,244 | 1,275 | -14 | -1.1% | 179,200 |
| 2022/02/17 | 1,330 | 1,337 | 1,283 | 1,289 | -30 | -2.3% | 159,400 |
| 2022/02/16 | 1,300 | 1,336 | 1,299 | 1,319 | +35 | +2.7% | 281,100 |
| 2022/02/15 | 1,333 | 1,348 | 1,271 | 1,284 | -32 | -2.4% | 404,800 |
| 2022/02/14 | 1,334 | 1,342 | 1,313 | 1,316 | -74 | -5.3% | 374,200 |
| 2022/02/10 | 1,369 | 1,401 | 1,357 | 1,390 | +37 | +2.7% | 252,800 |
| 2022/02/09 | 1,347 | 1,374 | 1,324 | 1,353 | +23 | +1.7% | 174,300 |
| 2022/02/08 | 1,346 | 1,370 | 1,319 | 1,330 | -1 | -0.1% | 146,900 |
| 2022/02/07 | 1,348 | 1,349 | 1,308 | 1,331 | -16 | -1.2% | 200,400 |
| 2022/02/04 | 1,310 | 1,354 | 1,302 | 1,347 | +20 | +1.5% | 184,300 |
| 2022/02/03 | 1,325 | 1,376 | 1,316 | 1,327 | -17 | -1.3% | 272,000 |
| 2022/02/02 | 1,325 | 1,344 | 1,303 | 1,344 | +33 | +2.5% | 333,200 |
| 2022/02/01 | 1,404 | 1,418 | 1,305 | 1,311 | -144 | -9.9% | 715,400 |
| 2022/01/31 | 1,297 | 1,480 | 1,276 | 1,455 | +199 | +15.8% | 601,400 |
| 2022/01/28 | 1,286 | 1,341 | 1,211 | 1,256 | +25 | +2% | 634,800 |
| 2022/01/27 | 1,340 | 1,343 | 1,209 | 1,231 | -97 | -7.3% | 631,800 |
| 2022/01/26 | 1,303 | 1,345 | 1,300 | 1,328 | +11 | +0.8% | 338,000 |
| 2022/01/25 | 1,399 | 1,419 | 1,309 | 1,317 | -71 | -5.1% | 327,200 |
| 2022/01/24 | 1,377 | 1,401 | 1,347 | 1,388 | -25 | -1.8% | 235,100 |
| 2022/01/21 | 1,394 | 1,413 | 1,359 | 1,413 | -17 | -1.2% | 262,400 |
| 2022/01/20 | 1,410 | 1,456 | 1,394 | 1,430 | +15 | +1.1% | 376,600 |
| 2022/01/19 | 1,501 | 1,510 | 1,411 | 1,415 | -106 | -7% | 409,100 |
| 2022/01/18 | 1,526 | 1,576 | 1,499 | 1,521 | -37 | -2.4% | 432,800 |
| 2022/01/17 | 1,565 | 1,600 | 1,550 | 1,558 | -47 | -2.9% | 330,100 |
| 2022/01/14 | 1,633 | 1,635 | 1,588 | 1,605 | -62 | -3.7% | 475,100 |
| 2022/01/13 | 1,728 | 1,757 | 1,664 | 1,667 | -67 | -3.9% | 281,000 |
| 2022/01/12 | 1,746 | 1,766 | 1,723 | 1,734 | +21 | +1.2% | 212,400 |
| 2022/01/11 | 1,799 | 1,799 | 1,690 | 1,713 | -33 | -1.9% | 414,500 |
| 2022/01/07 | 1,791 | 1,805 | 1,702 | 1,746 | -37 | -2.1% | 729,400 |
| 2022/01/06 | 1,826 | 1,832 | 1,780 | 1,783 | -136 | -7.1% | 886,800 |
| 2022/01/05 | 1,999 | 2,000 | 1,905 | 1,919 | -98 | -4.9% | 500,500 |
| 2022/01/04 | 2,077 | 2,094 | 2,001 | 2,017 | -44 | -2.1% | 306,200 |
| 2021/12/30 | 2,100 | 2,124 | 2,061 | 2,061 | -27 | -1.3% | 278,100 |
| 2021/12/29 | 2,110 | 2,116 | 2,032 | 2,088 | -24 | -1.1% | 449,800 |
| 2021/12/28 | 2,030 | 2,112 | 2,006 | 2,112 | +122 | +6.1% | 487,500 |
| 2021/12/27 | 2,055 | 2,098 | 1,930 | 1,990 | -200 | -9.1% | 984,500 |
751～
800
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
