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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 1,541 | 1,548 | 1,532 | 1,539 | -2 | -0.1% | 170,100 |
| 2022/10/25 | 1,534 | 1,545 | 1,526 | 1,541 | +21 | +1.4% | 233,000 |
| 2022/10/24 | 1,535 | 1,539 | 1,517 | 1,520 | +5 | +0.3% | 168,500 |
| 2022/10/21 | 1,525 | 1,533 | 1,514 | 1,515 | -11 | -0.7% | 175,100 |
| 2022/10/20 | 1,540 | 1,546 | 1,518 | 1,526 | -14 | -0.9% | 237,000 |
| 2022/10/19 | 1,527 | 1,546 | 1,524 | 1,540 | +9 | +0.6% | 216,800 |
| 2022/10/18 | 1,540 | 1,541 | 1,512 | 1,531 | +5 | +0.3% | 231,600 |
| 2022/10/17 | 1,520 | 1,535 | 1,515 | 1,526 | -8 | -0.5% | 197,000 |
| 2022/10/14 | 1,545 | 1,548 | 1,516 | 1,534 | +10 | +0.7% | 305,400 |
| 2022/10/13 | 1,511 | 1,531 | 1,506 | 1,524 | +13 | +0.9% | 260,300 |
| 2022/10/12 | 1,520 | 1,532 | 1,509 | 1,511 | -2 | -0.1% | 341,000 |
| 2022/10/11 | 1,509 | 1,533 | 1,500 | 1,513 | +8 | +0.5% | 526,100 |
| 2022/10/07 | 1,482 | 1,511 | 1,480 | 1,505 | -6 | -0.4% | 235,600 |
| 2022/10/06 | 1,507 | 1,527 | 1,507 | 1,511 | +4 | +0.3% | 282,900 |
| 2022/10/05 | 1,522 | 1,524 | 1,504 | 1,507 | +8 | +0.5% | 254,000 |
| 2022/10/04 | 1,496 | 1,504 | 1,484 | 1,499 | +33 | +2.3% | 305,800 |
| 2022/10/03 | 1,427 | 1,472 | 1,427 | 1,466 | +47 | +3.3% | 422,700 |
| 2022/09/30 | 1,451 | 1,461 | 1,414 | 1,419 | -44 | -3% | 446,600 |
| 2022/09/29 | 1,474 | 1,476 | 1,445 | 1,463 | -11 | -0.7% | 317,200 |
| 2022/09/28 | 1,472 | 1,474 | 1,453 | 1,474 | -5 | -0.3% | 412,200 |
| 2022/09/27 | 1,487 | 1,492 | 1,468 | 1,479 | +3 | +0.2% | 391,900 |
| 2022/09/26 | 1,507 | 1,509 | 1,469 | 1,476 | -59 | -3.8% | 429,700 |
| 2022/09/22 | 1,525 | 1,535 | 1,515 | 1,535 | +3 | +0.2% | 288,300 |
| 2022/09/21 | 1,533 | 1,549 | 1,531 | 1,532 | -21 | -1.4% | 340,100 |
| 2022/09/20 | 1,552 | 1,564 | 1,551 | 1,553 | +23 | +1.5% | 281,700 |
| 2022/09/16 | 1,532 | 1,542 | 1,521 | 1,530 | -13 | -0.8% | 360,100 |
| 2022/09/15 | 1,533 | 1,546 | 1,529 | 1,543 | +23 | +1.5% | 321,200 |
| 2022/09/14 | 1,517 | 1,528 | 1,513 | 1,520 | -27 | -1.7% | 364,000 |
| 2022/09/13 | 1,543 | 1,549 | 1,525 | 1,547 | -16 | -1% | 282,700 |
| 2022/09/12 | 1,575 | 1,575 | 1,556 | 1,563 | +7 | +0.4% | 257,200 |
| 2022/09/09 | 1,559 | 1,565 | 1,553 | 1,556 | -18 | -1.1% | 409,700 |
| 2022/09/08 | 1,563 | 1,575 | 1,550 | 1,574 | +29 | +1.9% | 386,700 |
| 2022/09/07 | 1,521 | 1,549 | 1,521 | 1,545 | +13 | +0.8% | 241,400 |
| 2022/09/06 | 1,531 | 1,534 | 1,506 | 1,532 | ±0 | ±0% | 249,400 |
| 2022/09/05 | 1,550 | 1,554 | 1,532 | 1,532 | -13 | -0.8% | 445,500 |
| 2022/09/02 | 1,527 | 1,554 | 1,522 | 1,545 | +18 | +1.2% | 565,000 |
| 2022/09/01 | 1,538 | 1,538 | 1,520 | 1,527 | -37 | -2.4% | 458,500 |
| 2022/08/31 | 1,550 | 1,566 | 1,550 | 1,564 | -1 | -0.1% | 378,700 |
| 2022/08/30 | 1,580 | 1,586 | 1,560 | 1,565 | +5 | +0.3% | 288,600 |
| 2022/08/29 | 1,540 | 1,566 | 1,540 | 1,560 | -32 | -2% | 620,000 |
| 2022/08/26 | 1,601 | 1,611 | 1,592 | 1,592 | +3 | +0.2% | 391,300 |
| 2022/08/25 | 1,595 | 1,601 | 1,585 | 1,589 | -8 | -0.5% | 280,300 |
| 2022/08/24 | 1,610 | 1,621 | 1,597 | 1,597 | -5 | -0.3% | 302,900 |
| 2022/08/23 | 1,611 | 1,614 | 1,600 | 1,602 | -32 | -2% | 278,400 |
| 2022/08/22 | 1,635 | 1,653 | 1,631 | 1,634 | -6 | -0.4% | 402,900 |
| 2022/08/19 | 1,630 | 1,648 | 1,629 | 1,640 | +33 | +2.1% | 552,600 |
| 2022/08/18 | 1,600 | 1,607 | 1,593 | 1,607 | -8 | -0.5% | 482,700 |
| 2022/08/17 | 1,614 | 1,626 | 1,610 | 1,615 | +20 | +1.3% | 337,000 |
| 2022/08/16 | 1,605 | 1,605 | 1,592 | 1,595 | -10 | -0.6% | 285,000 |
| 2022/08/15 | 1,608 | 1,611 | 1,599 | 1,605 | +5 | +0.3% | 285,900 |
651～
700
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 | 169,100円 | -6.6% | -0.3% | 5.32% | 21.23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 | 273,400円 | -5.6% | -2.0% | 4.02% | 9.16倍 | 0.64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 | 35,900円 | -11.6% | -11.0% | 0.00% | 10.30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 | 408,500円 | -7.9% | -11.8% | 6.12% | 12.43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
