ＴＥＩＫＯＫＵ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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 3,175 | 3,175 | 3,070 | 3,090 | -105 | -3.3% | 25,500 |
| 2025/10/27 | 3,145 | 3,195 | 3,145 | 3,195 | +50 | +1.6% | 19,000 |
| 2025/10/24 | 3,130 | 3,170 | 3,095 | 3,145 | +25 | +0.8% | 24,700 |
| 2025/10/23 | 3,025 | 3,160 | 3,005 | 3,120 | +146 | +4.9% | 47,800 |
| 2025/10/22 | 3,120 | 3,130 | 2,974 | 2,974 | -111 | -3.6% | 42,300 |
| 2025/10/21 | 3,130 | 3,140 | 3,080 | 3,085 | -15 | -0.5% | 14,800 |
| 2025/10/20 | 3,100 | 3,125 | 3,075 | 3,100 | +15 | +0.5% | 16,600 |
| 2025/10/17 | 3,090 | 3,115 | 3,055 | 3,085 | +5 | +0.2% | 16,500 |
| 2025/10/16 | 3,100 | 3,130 | 3,070 | 3,080 | -20 | -0.6% | 12,700 |
| 2025/10/15 | 3,075 | 3,140 | 3,070 | 3,100 | +50 | +1.6% | 22,100 |
| 2025/10/14 | 3,050 | 3,080 | 3,020 | 3,050 | -35 | -1.1% | 26,400 |
| 2025/10/10 | 3,155 | 3,155 | 3,085 | 3,085 | -105 | -3.3% | 19,400 |
| 2025/10/09 | 3,175 | 3,200 | 3,160 | 3,190 | +25 | +0.8% | 20,100 |
| 2025/10/08 | 3,250 | 3,250 | 3,165 | 3,165 | -90 | -2.8% | 21,600 |
| 2025/10/07 | 3,320 | 3,330 | 3,250 | 3,255 | -60 | -1.8% | 21,300 |
| 2025/10/06 | 3,250 | 3,320 | 3,240 | 3,315 | +145 | +4.6% | 19,700 |
| 2025/10/03 | 3,150 | 3,200 | 3,145 | 3,170 | +20 | +0.6% | 17,500 |
| 2025/10/02 | 3,145 | 3,165 | 3,100 | 3,150 | -15 | -0.5% | 19,000 |
| 2025/10/01 | 3,195 | 3,200 | 3,120 | 3,165 | -35 | -1.1% | 35,500 |
| 2025/09/30 | 3,240 | 3,240 | 3,200 | 3,200 | -40 | -1.2% | 16,500 |
| 2025/09/29 | 3,275 | 3,275 | 3,215 | 3,240 | -90 | -2.7% | 17,700 |
| 2025/09/26 | 3,330 | 3,355 | 3,305 | 3,330 | +10 | +0.3% | 26,400 |
| 2025/09/25 | 3,280 | 3,350 | 3,265 | 3,320 | +40 | +1.2% | 15,600 |
| 2025/09/24 | 3,310 | 3,310 | 3,260 | 3,280 | -35 | -1.1% | 21,300 |
| 2025/09/22 | 3,310 | 3,345 | 3,310 | 3,315 | ±0 | ±0% | 31,200 |
| 2025/09/19 | 3,310 | 3,325 | 3,265 | 3,315 | +20 | +0.6% | 25,800 |
| 2025/09/18 | 3,305 | 3,320 | 3,250 | 3,295 | +25 | +0.8% | 14,600 |
| 2025/09/17 | 3,360 | 3,360 | 3,270 | 3,270 | -90 | -2.7% | 18,200 |
| 2025/09/16 | 3,310 | 3,385 | 3,310 | 3,360 | +75 | +2.3% | 17,100 |
| 2025/09/12 | 3,260 | 3,290 | 3,230 | 3,285 | +40 | +1.2% | 22,500 |
| 2025/09/11 | 3,190 | 3,245 | 3,190 | 3,245 | +40 | +1.2% | 12,600 |
| 2025/09/10 | 3,210 | 3,230 | 3,180 | 3,205 | ±0 | ±0% | 10,400 |
| 2025/09/09 | 3,205 | 3,255 | 3,195 | 3,205 | -25 | -0.8% | 15,800 |
| 2025/09/08 | 3,225 | 3,230 | 3,180 | 3,230 | +40 | +1.3% | 16,900 |
| 2025/09/05 | 3,200 | 3,210 | 3,160 | 3,190 | -10 | -0.3% | 23,200 |
| 2025/09/04 | 3,285 | 3,285 | 3,175 | 3,200 | -95 | -2.9% | 42,600 |
| 2025/09/03 | 3,350 | 3,350 | 3,285 | 3,295 | -15 | -0.5% | 17,900 |
| 2025/09/02 | 3,355 | 3,355 | 3,300 | 3,310 | ±0 | ±0% | 13,100 |
| 2025/09/01 | 3,360 | 3,400 | 3,290 | 3,310 | -45 | -1.3% | 12,000 |
| 2025/08/29 | 3,350 | 3,375 | 3,315 | 3,355 | +35 | +1.1% | 11,800 |
| 2025/08/28 | 3,350 | 3,350 | 3,285 | 3,320 | +15 | +0.5% | 39,000 |
| 2025/08/27 | 3,315 | 3,345 | 3,290 | 3,305 | -5 | -0.2% | 15,400 |
| 2025/08/26 | 3,370 | 3,370 | 3,300 | 3,310 | -55 | -1.6% | 13,800 |
| 2025/08/25 | 3,355 | 3,385 | 3,330 | 3,365 | +45 | +1.4% | 10,200 |
| 2025/08/22 | 3,335 | 3,340 | 3,300 | 3,320 | -10 | -0.3% | 7,000 |
| 2025/08/21 | 3,345 | 3,360 | 3,315 | 3,330 | -10 | -0.3% | 18,500 |
| 2025/08/20 | 3,365 | 3,385 | 3,335 | 3,340 | -25 | -0.7% | 11,200 |
| 2025/08/19 | 3,360 | 3,380 | 3,320 | 3,365 | +70 | +2.1% | 25,800 |
| 2025/08/18 | 3,310 | 3,335 | 3,290 | 3,295 | -25 | -0.8% | 14,900 |
| 2025/08/15 | 3,395 | 3,395 | 3,290 | 3,320 | -20 | -0.6% | 31,000 |
151～
200
件表示中 / 6627件
類似銘柄と比較する
現在ご覧いただいている「ＴＥＩＫＯＫＵ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＥＩＫＯＫＵ | 298,000円 | +6.6% | -3.9% | 4.43% | 12.18倍 | 1.46倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| ＡＩＲＭＡＮ | 170,200円 | +5.2% | -28.1% | 4.23% | 11.58倍 | 1.02倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| 技研製 | 173,900円 | +5.6% | +11.6% | 3.11% | 20.05倍 | 1.12倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 三精テクノ | 237,300円 | +5.4% | +14.8% | 4.00% | 7.94倍 | 0.82倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 日阪製 | 157,300円 | -2.0% | -0.6% | 3.50% | 17.16倍 | 0.66倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
市場注目の銘柄
チャート関連のコラム
