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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,389 | 1,399 | 1,369 | 1,375 | -27 | -1.9% | 385,000 |
| 2022/03/30 | 1,435 | 1,435 | 1,394 | 1,402 | -45 | -3.1% | 445,600 |
| 2022/03/29 | 1,448 | 1,449 | 1,431 | 1,447 | -2 | -0.1% | 724,800 |
| 2022/03/28 | 1,447 | 1,453 | 1,437 | 1,449 | +13 | +0.9% | 352,500 |
| 2022/03/25 | 1,444 | 1,459 | 1,434 | 1,436 | +3 | +0.2% | 479,300 |
| 2022/03/24 | 1,405 | 1,435 | 1,400 | 1,433 | +6 | +0.4% | 399,400 |
| 2022/03/23 | 1,421 | 1,428 | 1,411 | 1,427 | +19 | +1.3% | 538,800 |
| 2022/03/22 | 1,396 | 1,418 | 1,395 | 1,408 | +34 | +2.5% | 467,200 |
| 2022/03/18 | 1,373 | 1,375 | 1,361 | 1,374 | -7 | -0.5% | 983,300 |
| 2022/03/17 | 1,370 | 1,391 | 1,365 | 1,381 | +50 | +3.8% | 502,900 |
| 2022/03/16 | 1,348 | 1,352 | 1,325 | 1,331 | -11 | -0.8% | 569,100 |
| 2022/03/15 | 1,337 | 1,358 | 1,337 | 1,342 | -1 | -0.1% | 558,200 |
| 2022/03/14 | 1,333 | 1,350 | 1,323 | 1,343 | +12 | +0.9% | 366,300 |
| 2022/03/11 | 1,320 | 1,333 | 1,317 | 1,331 | -19 | -1.4% | 392,800 |
| 2022/03/10 | 1,332 | 1,356 | 1,323 | 1,350 | +38 | +2.9% | 649,200 |
| 2022/03/09 | 1,314 | 1,339 | 1,309 | 1,312 | +3 | +0.2% | 344,300 |
| 2022/03/08 | 1,346 | 1,353 | 1,307 | 1,309 | -50 | -3.7% | 574,800 |
| 2022/03/07 | 1,406 | 1,406 | 1,342 | 1,359 | -77 | -5.4% | 699,700 |
| 2022/03/04 | 1,480 | 1,489 | 1,430 | 1,436 | -65 | -4.3% | 729,300 |
| 2022/03/03 | 1,500 | 1,510 | 1,492 | 1,501 | +26 | +1.8% | 419,500 |
| 2022/03/02 | 1,510 | 1,513 | 1,472 | 1,475 | -56 | -3.7% | 596,600 |
| 2022/03/01 | 1,553 | 1,562 | 1,530 | 1,531 | -15 | -1% | 455,400 |
| 2022/02/28 | 1,544 | 1,553 | 1,524 | 1,546 | +8 | +0.5% | 361,700 |
| 2022/02/25 | 1,542 | 1,551 | 1,530 | 1,538 | -3 | -0.2% | 364,200 |
| 2022/02/24 | 1,545 | 1,558 | 1,532 | 1,541 | -11 | -0.7% | 367,300 |
| 2022/02/22 | 1,561 | 1,564 | 1,532 | 1,552 | -16 | -1% | 279,500 |
| 2022/02/21 | 1,569 | 1,573 | 1,559 | 1,568 | -19 | -1.2% | 194,900 |
| 2022/02/18 | 1,572 | 1,598 | 1,571 | 1,587 | -2 | -0.1% | 229,700 |
| 2022/02/17 | 1,595 | 1,608 | 1,582 | 1,589 | -5 | -0.3% | 289,200 |
| 2022/02/16 | 1,602 | 1,613 | 1,593 | 1,594 | +21 | +1.3% | 257,600 |
| 2022/02/15 | 1,571 | 1,579 | 1,556 | 1,573 | +12 | +0.8% | 284,200 |
| 2022/02/14 | 1,558 | 1,570 | 1,551 | 1,561 | -24 | -1.5% | 283,700 |
| 2022/02/10 | 1,600 | 1,610 | 1,575 | 1,585 | -7 | -0.4% | 364,500 |
| 2022/02/09 | 1,575 | 1,597 | 1,574 | 1,592 | +32 | +2.1% | 431,000 |
| 2022/02/08 | 1,574 | 1,582 | 1,560 | 1,560 | -2 | -0.1% | 277,100 |
| 2022/02/07 | 1,554 | 1,576 | 1,554 | 1,562 | -14 | -0.9% | 352,200 |
| 2022/02/04 | 1,555 | 1,580 | 1,532 | 1,576 | +4 | +0.3% | 550,000 |
| 2022/02/03 | 1,510 | 1,574 | 1,504 | 1,572 | +43 | +2.8% | 456,900 |
| 2022/02/02 | 1,511 | 1,542 | 1,509 | 1,529 | +26 | +1.7% | 524,900 |
| 2022/02/01 | 1,500 | 1,526 | 1,498 | 1,503 | +3 | +0.2% | 624,200 |
| 2022/01/31 | 1,510 | 1,517 | 1,465 | 1,500 | +76 | +5.3% | 925,700 |
| 2022/01/28 | 1,406 | 1,433 | 1,406 | 1,424 | +32 | +2.3% | 375,200 |
| 2022/01/27 | 1,425 | 1,439 | 1,382 | 1,392 | -22 | -1.6% | 367,600 |
| 2022/01/26 | 1,449 | 1,456 | 1,414 | 1,414 | -33 | -2.3% | 284,700 |
| 2022/01/25 | 1,465 | 1,473 | 1,436 | 1,447 | -13 | -0.9% | 269,300 |
| 2022/01/24 | 1,439 | 1,467 | 1,436 | 1,460 | +11 | +0.8% | 242,200 |
| 2022/01/21 | 1,445 | 1,451 | 1,428 | 1,449 | -19 | -1.3% | 277,900 |
| 2022/01/20 | 1,445 | 1,481 | 1,442 | 1,468 | +15 | +1% | 339,100 |
| 2022/01/19 | 1,460 | 1,481 | 1,453 | 1,453 | -32 | -2.2% | 426,400 |
| 2022/01/18 | 1,511 | 1,525 | 1,484 | 1,485 | -38 | -2.5% | 258,900 |
651～
700
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
