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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,724.5 | 1,728 | 1,707.5 | 1,707.5 | -11.5 | -0.7% | 248,200 |
| 2024/11/21 | 1,706 | 1,732.5 | 1,706 | 1,719 | +13 | +0.8% | 312,200 |
| 2024/11/20 | 1,700 | 1,714.5 | 1,697 | 1,706 | +0.5 | ±0% | 232,500 |
| 2024/11/19 | 1,703.5 | 1,714.5 | 1,699.5 | 1,705.5 | +2 | +0.1% | 232,700 |
| 2024/11/18 | 1,713 | 1,723 | 1,696 | 1,703.5 | +5.5 | +0.3% | 370,800 |
| 2024/11/15 | 1,709 | 1,710 | 1,690.5 | 1,698 | +9 | +0.5% | 313,200 |
| 2024/11/14 | 1,710 | 1,713.5 | 1,686.5 | 1,689 | -11 | -0.6% | 322,600 |
| 2024/11/13 | 1,710.5 | 1,720 | 1,694.5 | 1,700 | -13 | -0.8% | 288,400 |
| 2024/11/12 | 1,700 | 1,728.5 | 1,700 | 1,713 | +20.5 | +1.2% | 381,300 |
| 2024/11/11 | 1,718 | 1,722 | 1,681.5 | 1,692.5 | -38 | -2.2% | 769,500 |
| 2024/11/08 | 1,765.5 | 1,768 | 1,719 | 1,730.5 | -39 | -2.2% | 384,500 |
| 2024/11/07 | 1,758 | 1,771 | 1,745.5 | 1,769.5 | +33.5 | +1.9% | 474,700 |
| 2024/11/06 | 1,740 | 1,752.5 | 1,726.5 | 1,736 | +5.5 | +0.3% | 431,400 |
| 2024/11/05 | 1,723 | 1,730.5 | 1,715 | 1,730.5 | +22.5 | +1.3% | 302,200 |
| 2024/11/01 | 1,723 | 1,725.5 | 1,701 | 1,708 | -30.5 | -1.8% | 318,500 |
| 2024/10/31 | 1,728.5 | 1,740 | 1,720 | 1,738.5 | +20 | +1.2% | 339,600 |
| 2024/10/30 | 1,727 | 1,728.5 | 1,716.5 | 1,718.5 | -0.5 | ±0% | 1,050,400 |
| 2024/10/29 | 1,715 | 1,722 | 1,710.5 | 1,719 | -3 | -0.2% | 254,400 |
| 2024/10/28 | 1,700 | 1,724.5 | 1,693 | 1,722 | +21.5 | +1.3% | 266,100 |
| 2024/10/25 | 1,709 | 1,711 | 1,692.5 | 1,700.5 | -7.5 | -0.4% | 265,400 |
| 2024/10/24 | 1,715 | 1,715 | 1,695.5 | 1,708 | -7 | -0.4% | 285,200 |
| 2024/10/23 | 1,714 | 1,730.5 | 1,711 | 1,715 | +6.5 | +0.4% | 216,400 |
| 2024/10/22 | 1,723 | 1,726.5 | 1,705 | 1,708.5 | -18 | -1% | 340,300 |
| 2024/10/21 | 1,722.5 | 1,730 | 1,718 | 1,726.5 | +6.5 | +0.4% | 216,400 |
| 2024/10/18 | 1,712 | 1,721 | 1,708.5 | 1,720 | +4.5 | +0.3% | 377,800 |
| 2024/10/17 | 1,728 | 1,734.5 | 1,713.5 | 1,715.5 | -13 | -0.8% | 226,100 |
| 2024/10/16 | 1,717 | 1,738 | 1,706 | 1,728.5 | +8.5 | +0.5% | 326,800 |
| 2024/10/15 | 1,741 | 1,746 | 1,715 | 1,720 | -16.5 | -1% | 589,200 |
| 2024/10/11 | 1,753 | 1,755 | 1,736.5 | 1,736.5 | -28 | -1.6% | 318,800 |
| 2024/10/10 | 1,772 | 1,778 | 1,759 | 1,764.5 | +3.5 | +0.2% | 178,200 |
| 2024/10/09 | 1,782 | 1,788.5 | 1,757.5 | 1,761 | -19 | -1.1% | 275,900 |
| 2024/10/08 | 1,781 | 1,792.5 | 1,774 | 1,780 | -18 | -1% | 228,600 |
| 2024/10/07 | 1,801.5 | 1,802 | 1,786 | 1,798 | +16 | +0.9% | 302,200 |
| 2024/10/04 | 1,778 | 1,782 | 1,765.5 | 1,782 | +13.5 | +0.8% | 308,600 |
| 2024/10/03 | 1,785 | 1,786.5 | 1,761 | 1,768.5 | +8 | +0.5% | 250,500 |
| 2024/10/02 | 1,747.5 | 1,767.5 | 1,746.5 | 1,760.5 | +3 | +0.2% | 396,800 |
| 2024/10/01 | 1,755.5 | 1,770 | 1,743 | 1,757.5 | +14 | +0.8% | 328,200 |
| 2024/09/30 | 1,731 | 1,757.5 | 1,722.5 | 1,743.5 | -27.5 | -1.6% | 355,300 |
| 2024/09/27 | 1,753 | 1,776.5 | 1,749 | 1,771 | -22 | -1.2% | 260,400 |
| 2024/09/26 | 1,781.5 | 1,793 | 1,771.5 | 1,793 | +20 | +1.1% | 417,100 |
| 2024/09/25 | 1,763 | 1,779 | 1,756.5 | 1,773 | +6.5 | +0.4% | 291,900 |
| 2024/09/24 | 1,780 | 1,787 | 1,766.5 | 1,766.5 | +10.5 | +0.6% | 271,500 |
| 2024/09/20 | 1,782.5 | 1,783.5 | 1,748.5 | 1,756 | -6 | -0.3% | 1,591,500 |
| 2024/09/19 | 1,784 | 1,789.5 | 1,760 | 1,762 | +3.5 | +0.2% | 362,500 |
| 2024/09/18 | 1,751 | 1,760 | 1,735 | 1,758.5 | +23.5 | +1.4% | 310,700 |
| 2024/09/17 | 1,743 | 1,756.5 | 1,713 | 1,735 | +2 | +0.1% | 340,900 |
| 2024/09/13 | 1,742 | 1,747 | 1,728.5 | 1,733 | -33.5 | -1.9% | 382,600 |
| 2024/09/12 | 1,768 | 1,775 | 1,750.5 | 1,766.5 | +31.5 | +1.8% | 330,700 |
| 2024/09/11 | 1,766 | 1,776.5 | 1,712.5 | 1,735 | -69 | -3.8% | 540,700 |
| 2024/09/10 | 1,801 | 1,815 | 1,787.5 | 1,804 | -2.5 | -0.1% | 381,300 |
1～
50
件表示中 / 3586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 | 170,700円 | +0.3% | -5.7% | 4.86% | 17.08倍 | 0.67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 |
| 豊田合 | 254,900円 | -2.0% | -23.4% | 4.12% | 8.77倍 | 0.62倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
| 日野自 | 40,800円 | +8.8% | - | 0.00% | - | 1.29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地盤。三菱ふそうと経営統合で基本合意 |
| 武蔵精密 | 346,000円 | -4.3% | -0.4% | 1.45% | 23.86倍 | 2.03倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| エクセディ | 443,500円 | -2.7% | - | 4.51% | 18.54倍 | 0.90倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
市場注目の銘柄
チャート関連のコラム
