テイ・エス テックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/03/10 | 1,877.5 | 1,877.5 | 1,850 | 1,857 | +4.5 | +0.2% | 526,900 |
| 2026/03/09 | 1,834.5 | 1,860 | 1,823 | 1,852.5 | -37.5 | -2% | 649,900 |
| 2026/03/06 | 1,879 | 1,890.5 | 1,865 | 1,890 | -9.5 | -0.5% | 305,700 |
| 2026/03/05 | 1,929.5 | 1,935 | 1,895.5 | 1,899.5 | +23.5 | +1.3% | 381,500 |
| 2026/03/04 | 1,907.5 | 1,916 | 1,851 | 1,876 | -56.5 | -2.9% | 576,600 |
| 2026/03/03 | 2,001 | 2,001 | 1,926 | 1,932.5 | -68.5 | -3.4% | 577,100 |
| 2026/03/02 | 1,999 | 2,010.5 | 1,981 | 2,001 | -13.5 | -0.7% | 435,300 |
| 2026/02/27 | 2,005 | 2,018.5 | 1,994 | 2,014.5 | +15.5 | +0.8% | 323,300 |
| 2026/02/26 | 2,012.5 | 2,014 | 1,994 | 1,999 | -1.5 | -0.1% | 252,900 |
| 2026/02/25 | 1,995.5 | 2,006 | 1,984.5 | 2,000.5 | +1.5 | +0.1% | 290,200 |
| 2026/02/24 | 1,990 | 2,012.5 | 1,979 | 1,999 | +14.5 | +0.7% | 277,500 |
| 2026/02/20 | 1,992 | 2,005 | 1,970 | 1,984.5 | -20 | -1% | 272,900 |
| 2026/02/19 | 1,990 | 2,005 | 1,981 | 2,004.5 | +8 | +0.4% | 270,400 |
| 2026/02/18 | 1,992.5 | 2,004.5 | 1,981.5 | 1,996.5 | +17.5 | +0.9% | 228,200 |
| 2026/02/17 | 1,971.5 | 1,987 | 1,965 | 1,979 | +8 | +0.4% | 158,400 |
| 2026/02/16 | 1,977 | 1,989.5 | 1,971 | 1,971 | -7 | -0.4% | 245,400 |
| 2026/02/13 | 1,989 | 1,995.5 | 1,961 | 1,978 | -19 | -1% | 346,200 |
| 2026/02/12 | 1,990.5 | 2,009.5 | 1,990.5 | 1,997 | +6.5 | +0.3% | 323,000 |
| 2026/02/10 | 1,961 | 1,997.5 | 1,955.5 | 1,990.5 | +38 | +1.9% | 300,800 |
| 2026/02/09 | 1,987 | 2,002 | 1,944 | 1,952.5 | -26.5 | -1.3% | 489,900 |
| 2026/02/06 | 1,960 | 1,984 | 1,951 | 1,979 | +16 | +0.8% | 275,100 |
| 2026/02/05 | 1,970 | 1,977 | 1,955 | 1,963 | +15.5 | +0.8% | 289,900 |
| 2026/02/04 | 1,933 | 1,955 | 1,922 | 1,947.5 | +27.5 | +1.4% | 200,200 |
| 2026/02/03 | 1,905 | 1,923 | 1,901 | 1,920 | +21.5 | +1.1% | 229,400 |
| 2026/02/02 | 1,920 | 1,933.5 | 1,893.5 | 1,898.5 | ±0 | ±0% | 350,400 |
| 2026/01/30 | 1,886.5 | 1,898.5 | 1,878 | 1,898.5 | +24 | +1.3% | 353,700 |
| 2026/01/29 | 1,870 | 1,882.5 | 1,853.5 | 1,874.5 | +3.5 | +0.2% | 264,300 |
| 2026/01/28 | 1,896 | 1,896.5 | 1,871 | 1,871 | -28.5 | -1.5% | 228,000 |
| 2026/01/27 | 1,898 | 1,907.5 | 1,882.5 | 1,899.5 | -4 | -0.2% | 265,400 |
| 2026/01/26 | 1,914 | 1,918 | 1,901.5 | 1,903.5 | -44 | -2.3% | 328,300 |
| 2026/01/23 | 1,947 | 1,955 | 1,929 | 1,947.5 | +1 | +0.1% | 237,700 |
| 2026/01/22 | 1,942 | 1,956 | 1,933 | 1,946.5 | +26 | +1.4% | 288,300 |
| 2026/01/21 | 1,900 | 1,920.5 | 1,889 | 1,920.5 | -7 | -0.4% | 394,500 |
| 2026/01/20 | 1,938.5 | 1,941 | 1,924 | 1,927.5 | -11 | -0.6% | 293,700 |
| 2026/01/19 | 1,948 | 1,949.5 | 1,919 | 1,938.5 | -12 | -0.6% | 241,000 |
| 2026/01/16 | 1,934 | 1,957.5 | 1,932.5 | 1,950.5 | +16.5 | +0.9% | 257,800 |
| 2026/01/15 | 1,935 | 1,944 | 1,931 | 1,934 | -0.5 | ±0% | 301,300 |
| 2026/01/14 | 1,938 | 1,950.5 | 1,928.5 | 1,934.5 | +10 | +0.5% | 393,800 |
| 2026/01/13 | 1,933 | 1,942.5 | 1,917 | 1,924.5 | +14.5 | +0.8% | 334,400 |
| 2026/01/09 | 1,899 | 1,914 | 1,891.5 | 1,910 | +34 | +1.8% | 289,100 |
| 2026/01/08 | 1,897.5 | 1,897.5 | 1,876 | 1,876 | -21.5 | -1.1% | 243,500 |
| 2026/01/07 | 1,867 | 1,900.5 | 1,861 | 1,897.5 | +30.5 | +1.6% | 246,000 |
| 2026/01/06 | 1,865 | 1,882.5 | 1,860.5 | 1,867 | +13 | +0.7% | 244,400 |
| 2026/01/05 | 1,850 | 1,867 | 1,848.5 | 1,854 | +13 | +0.7% | 257,800 |
| 2025/12/30 | 1,847.5 | 1,850 | 1,837 | 1,841 | -6.5 | -0.4% | 222,300 |
| 2025/12/29 | 1,843.5 | 1,848.5 | 1,836 | 1,847.5 | +14 | +0.8% | 258,500 |
| 2025/12/26 | 1,837 | 1,844 | 1,831 | 1,833.5 | +0.5 | ±0% | 149,100 |
| 2025/12/25 | 1,833 | 1,837 | 1,829 | 1,833 | +7.5 | +0.4% | 112,600 |
| 2025/12/24 | 1,830 | 1,840 | 1,823 | 1,825.5 | +5 | +0.3% | 166,600 |
| 2025/12/23 | 1,828 | 1,836.5 | 1,813 | 1,820.5 | -14.5 | -0.8% | 223,400 |
1～
50
件表示中 / 3899件
類似銘柄と比較する
現在ご覧いただいている「ＴＳテック」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＳテック | 185,700円 | -8.8% | -22.7% | 4.85% | 31.00倍 | 0.72倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 東海理化 | 308,000円 | +3.6% | +13.1% | 3.41% | 9.04倍 | 0.79倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 日野自 | 41,100円 | -8.7% | +78.1% | 0.00% | 3.15倍 | 1.15倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大基盤。２６年春、三菱ふそうと経営統合 |
| カヤバ | 455,500円 | +8.4% | +63.7% | 3.29% | 7.62倍 | 0.90倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| エフ・シー・シー | 355,500円 | -1.8% | -10.2% | 3.77% | 13.45倍 | 0.91倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
