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 |
|---|---|---|---|---|---|---|---|
| 2025/06/23 | 1,709 | 1,709 | 1,681 | 1,685.5 | -26.5 | -1.5% | 262,800 |
| 2025/06/20 | 1,706 | 1,726 | 1,706 | 1,712 | +6 | +0.4% | 599,900 |
| 2025/06/19 | 1,701 | 1,709.5 | 1,691.5 | 1,706 | +5 | +0.3% | 201,300 |
| 2025/06/18 | 1,686.5 | 1,704 | 1,686.5 | 1,701 | +11 | +0.7% | 214,000 |
| 2025/06/17 | 1,677.5 | 1,693 | 1,677.5 | 1,690 | +12.5 | +0.7% | 250,100 |
| 2025/06/16 | 1,685.5 | 1,697 | 1,676.5 | 1,677.5 | +0.5 | ±0% | 268,800 |
| 2025/06/13 | 1,680 | 1,684 | 1,670.5 | 1,677 | -11.5 | -0.7% | 221,200 |
| 2025/06/12 | 1,697 | 1,704.5 | 1,682 | 1,688.5 | +0.5 | ±0% | 241,000 |
| 2025/06/11 | 1,675 | 1,691 | 1,673.5 | 1,688 | +26 | +1.6% | 267,400 |
| 2025/06/10 | 1,655 | 1,673 | 1,651 | 1,662 | +13 | +0.8% | 289,700 |
| 2025/06/09 | 1,640 | 1,655.5 | 1,640 | 1,649 | +13.5 | +0.8% | 305,600 |
| 2025/06/06 | 1,630 | 1,645 | 1,630 | 1,635.5 | +11 | +0.7% | 240,100 |
| 2025/06/05 | 1,628 | 1,636.5 | 1,620 | 1,624.5 | -18 | -1.1% | 215,500 |
| 2025/06/04 | 1,633 | 1,646 | 1,620.5 | 1,642.5 | +13 | +0.8% | 377,100 |
| 2025/06/03 | 1,618.5 | 1,634.5 | 1,604 | 1,629.5 | +12.5 | +0.8% | 344,300 |
| 2025/06/02 | 1,605 | 1,617 | 1,596 | 1,617 | +3 | +0.2% | 379,900 |
| 2025/05/30 | 1,599 | 1,618 | 1,595.5 | 1,614 | +10.5 | +0.7% | 381,200 |
| 2025/05/29 | 1,599.5 | 1,610 | 1,595.5 | 1,603.5 | +17 | +1.1% | 265,400 |
| 2025/05/28 | 1,598.5 | 1,603 | 1,583.5 | 1,586.5 | +7 | +0.4% | 358,600 |
| 2025/05/27 | 1,581 | 1,591.5 | 1,576.5 | 1,579.5 | -11.5 | -0.7% | 358,300 |
| 2025/05/26 | 1,604 | 1,604 | 1,589.5 | 1,591 | -11 | -0.7% | 277,700 |
| 2025/05/23 | 1,608 | 1,608 | 1,596.5 | 1,602 | -1.5 | -0.1% | 334,900 |
| 2025/05/22 | 1,602 | 1,607.5 | 1,594.5 | 1,603.5 | -23.5 | -1.4% | 293,900 |
| 2025/05/21 | 1,634.5 | 1,641 | 1,622 | 1,627 | +2 | +0.1% | 234,800 |
| 2025/05/20 | 1,631 | 1,634.5 | 1,613.5 | 1,625 | +1 | +0.1% | 191,700 |
| 2025/05/19 | 1,615 | 1,640 | 1,612 | 1,624 | -15.5 | -0.9% | 272,400 |
| 2025/05/16 | 1,625 | 1,644 | 1,602.5 | 1,639.5 | +7.5 | +0.5% | 249,700 |
| 2025/05/15 | 1,640 | 1,653 | 1,620 | 1,632 | -12 | -0.7% | 297,800 |
| 2025/05/14 | 1,660 | 1,665.5 | 1,635.5 | 1,644 | -15 | -0.9% | 179,100 |
| 2025/05/13 | 1,660 | 1,674.5 | 1,654.5 | 1,659 | +15 | +0.9% | 183,200 |
| 2025/05/12 | 1,630 | 1,644 | 1,627 | 1,644 | +21.5 | +1.3% | 153,700 |
| 2025/05/09 | 1,622 | 1,633.5 | 1,617 | 1,622.5 | +15 | +0.9% | 110,400 |
| 2025/05/08 | 1,610 | 1,614 | 1,596 | 1,607.5 | -5 | -0.3% | 167,800 |
| 2025/05/07 | 1,617 | 1,622 | 1,603 | 1,612.5 | -4.5 | -0.3% | 156,200 |
| 2025/05/02 | 1,630.5 | 1,631.5 | 1,615 | 1,617 | -1 | -0.1% | 152,300 |
| 2025/05/01 | 1,614 | 1,625 | 1,607 | 1,618 | +4 | +0.2% | 112,400 |
| 2025/04/30 | 1,630.5 | 1,630.5 | 1,611.5 | 1,614 | -12 | -0.7% | 175,300 |
| 2025/04/28 | 1,620 | 1,632 | 1,613 | 1,626 | +14.5 | +0.9% | 276,900 |
| 2025/04/25 | 1,588 | 1,613 | 1,582.5 | 1,611.5 | +20 | +1.3% | 225,700 |
| 2025/04/24 | 1,595 | 1,609 | 1,588 | 1,591.5 | +3.5 | +0.2% | 179,900 |
| 2025/04/23 | 1,598 | 1,599.5 | 1,580 | 1,588 | +25.5 | +1.6% | 195,300 |
| 2025/04/22 | 1,567 | 1,571 | 1,556.5 | 1,562.5 | +6.5 | +0.4% | 190,500 |
| 2025/04/21 | 1,565 | 1,574 | 1,547 | 1,556 | -13.5 | -0.9% | 150,000 |
| 2025/04/18 | 1,555 | 1,570.5 | 1,552 | 1,569.5 | +27 | +1.8% | 125,900 |
| 2025/04/17 | 1,530 | 1,546 | 1,530 | 1,542.5 | +1 | +0.1% | 106,000 |
| 2025/04/16 | 1,545 | 1,558 | 1,530 | 1,541.5 | -2 | -0.1% | 151,100 |
| 2025/04/15 | 1,551 | 1,559.5 | 1,543.5 | 1,543.5 | +22.5 | +1.5% | 154,100 |
| 2025/04/14 | 1,531.5 | 1,540.5 | 1,515.5 | 1,521 | -0.5 | ±0% | 214,300 |
| 2025/04/11 | 1,503 | 1,526 | 1,475.5 | 1,521.5 | -21.5 | -1.4% | 231,000 |
| 2025/04/10 | 1,584.5 | 1,584.5 | 1,529 | 1,543 | +85 | +5.8% | 220,500 |
1～
50
件表示中 / 3726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 | 168,500円 | -6.6% | -0.3% | 5.34% | 21.15倍 | 0.66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 | 270,200円 | -5.6% | -2.0% | 4.07% | 9.05倍 | 0.63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 |
| 三菱ロジ | 197,100円 | +1.4% | +81.7% | 1.22% | 12.37倍 | 1.70倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| 日野自 | 36,000円 | -11.6% | -11.0% | 0.00% | 10.33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地盤。三菱ふそうと経営統合で基本合意 |
| エクセディ | 410,000円 | -7.9% | -11.8% | 6.10% | 12.48倍 | 0.83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
