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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 1,755 | 1,759.5 | 1,730 | 1,745 | -2 | -0.1% | 218,600 |
| 2025/02/10 | 1,760 | 1,760 | 1,721 | 1,747 | -20.5 | -1.2% | 308,500 |
| 2025/02/07 | 1,751 | 1,773.5 | 1,745.5 | 1,767.5 | +22.5 | +1.3% | 232,800 |
| 2025/02/06 | 1,738 | 1,750 | 1,733 | 1,745 | +7 | +0.4% | 181,200 |
| 2025/02/05 | 1,731.5 | 1,746.5 | 1,726 | 1,738 | +6.5 | +0.4% | 191,000 |
| 2025/02/04 | 1,738 | 1,752 | 1,721.5 | 1,731.5 | +7.5 | +0.4% | 236,000 |
| 2025/02/03 | 1,765 | 1,767.5 | 1,719.5 | 1,724 | -38 | -2.2% | 520,700 |
| 2025/01/31 | 1,760 | 1,767.5 | 1,753 | 1,762 | -7 | -0.4% | 208,500 |
| 2025/01/30 | 1,756 | 1,774.5 | 1,752.5 | 1,769 | +20.5 | +1.2% | 160,000 |
| 2025/01/29 | 1,766 | 1,766 | 1,748 | 1,748.5 | -2 | -0.1% | 178,900 |
| 2025/01/28 | 1,764 | 1,766 | 1,750.5 | 1,750.5 | -10 | -0.6% | 142,200 |
| 2025/01/27 | 1,763 | 1,765.5 | 1,752 | 1,760.5 | +18.5 | +1.1% | 137,700 |
| 2025/01/24 | 1,749.5 | 1,756 | 1,740 | 1,742 | -10.5 | -0.6% | 156,300 |
| 2025/01/23 | 1,760 | 1,766.5 | 1,743 | 1,752.5 | -10.5 | -0.6% | 203,500 |
| 2025/01/22 | 1,753.5 | 1,767.5 | 1,753 | 1,763 | +11 | +0.6% | 156,500 |
| 2025/01/21 | 1,747 | 1,753.5 | 1,736 | 1,752 | +23.5 | +1.4% | 211,600 |
| 2025/01/20 | 1,719.5 | 1,738 | 1,717.5 | 1,728.5 | +9 | +0.5% | 156,600 |
| 2025/01/17 | 1,718 | 1,724.5 | 1,710 | 1,719.5 | -5.5 | -0.3% | 129,200 |
| 2025/01/16 | 1,740 | 1,741 | 1,721.5 | 1,725 | -15 | -0.9% | 163,500 |
| 2025/01/15 | 1,725 | 1,745 | 1,725 | 1,740 | -2 | -0.1% | 211,200 |
| 2025/01/14 | 1,740 | 1,746.5 | 1,726.5 | 1,742 | ±0 | ±0% | 235,600 |
| 2025/01/10 | 1,745 | 1,749 | 1,736 | 1,742 | -10.5 | -0.6% | 164,300 |
| 2025/01/09 | 1,780 | 1,782.5 | 1,747 | 1,752.5 | -27.5 | -1.5% | 195,700 |
| 2025/01/08 | 1,782 | 1,792 | 1,775 | 1,780 | -1.5 | -0.1% | 248,500 |
| 2025/01/07 | 1,798 | 1,798 | 1,778 | 1,781.5 | -11.5 | -0.6% | 265,800 |
| 2025/01/06 | 1,799 | 1,802 | 1,777 | 1,793 | -4 | -0.2% | 348,700 |
| 2024/12/30 | 1,806 | 1,813 | 1,789.5 | 1,797 | +1 | +0.1% | 293,400 |
| 2024/12/27 | 1,807 | 1,807.5 | 1,784 | 1,796 | +9.5 | +0.5% | 382,100 |
| 2024/12/26 | 1,762 | 1,787 | 1,756 | 1,786.5 | +24 | +1.4% | 401,500 |
| 2024/12/25 | 1,758 | 1,762.5 | 1,741 | 1,762.5 | +1 | +0.1% | 198,700 |
| 2024/12/24 | 1,758.5 | 1,771.5 | 1,749.5 | 1,761.5 | +9 | +0.5% | 259,000 |
| 2024/12/23 | 1,731 | 1,757 | 1,718 | 1,752.5 | +21.5 | +1.2% | 361,900 |
| 2024/12/20 | 1,727 | 1,736 | 1,718.5 | 1,731 | +13.5 | +0.8% | 343,700 |
| 2024/12/19 | 1,716 | 1,735 | 1,714.5 | 1,717.5 | -33.5 | -1.9% | 318,600 |
| 2024/12/18 | 1,720 | 1,776.5 | 1,716 | 1,751 | +65 | +3.9% | 541,300 |
| 2024/12/17 | 1,703 | 1,705 | 1,686 | 1,686 | -10 | -0.6% | 216,200 |
| 2024/12/16 | 1,701 | 1,711.5 | 1,693 | 1,696 | -3.5 | -0.2% | 152,400 |
| 2024/12/13 | 1,687.5 | 1,704.5 | 1,687.5 | 1,699.5 | -5.5 | -0.3% | 191,800 |
| 2024/12/12 | 1,700 | 1,715.5 | 1,699.5 | 1,705 | +6.5 | +0.4% | 210,900 |
| 2024/12/11 | 1,691 | 1,698.5 | 1,687.5 | 1,698.5 | +11.5 | +0.7% | 224,200 |
| 2024/12/10 | 1,692.5 | 1,700.5 | 1,683.5 | 1,687 | +5.5 | +0.3% | 221,600 |
| 2024/12/09 | 1,671 | 1,687 | 1,665 | 1,681.5 | +24.5 | +1.5% | 381,300 |
| 2024/12/06 | 1,656 | 1,664.5 | 1,648 | 1,657 | +13.5 | +0.8% | 252,400 |
| 2024/12/05 | 1,652 | 1,655 | 1,643.5 | 1,643.5 | -7 | -0.4% | 435,000 |
| 2024/12/04 | 1,658.5 | 1,663.5 | 1,644 | 1,650.5 | -19.5 | -1.2% | 350,900 |
| 2024/12/03 | 1,655 | 1,678.5 | 1,654 | 1,670 | +12 | +0.7% | 365,200 |
| 2024/12/02 | 1,656 | 1,665 | 1,654 | 1,658 | +6 | +0.4% | 262,300 |
| 2024/11/29 | 1,651.5 | 1,659 | 1,644.5 | 1,652 | -5 | -0.3% | 283,700 |
| 2024/11/28 | 1,658 | 1,663 | 1,649 | 1,657 | +2 | +0.1% | 230,400 |
| 2024/11/27 | 1,668 | 1,674.5 | 1,644 | 1,655 | -28 | -1.7% | 409,600 |
1～
50
件表示中 / 3638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 | 175,700円 | +0.3% | -5.7% | 4.72% | 17.46倍 | 0.68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 | 274,900円 | -0.1% | -16.4% | 3.82% | 8.74倍 | 0.67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 | 47,200円 | +8.8% | - | 0.00% | - | 1.49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 | 474,000円 | -2.7% | - | 5.27% | 15.56倍 | 0.87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 |
| 武蔵精密 | 351,500円 | -4.3% | -0.4% | 1.42% | 24.25倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
