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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 1,573 | 1,608 | 1,571 | 1,600 | +53 | +3.4% | 643,000 |
| 2022/08/10 | 1,540 | 1,550 | 1,532 | 1,547 | +16 | +1% | 301,700 |
| 2022/08/09 | 1,551 | 1,558 | 1,523 | 1,531 | -19 | -1.2% | 439,400 |
| 2022/08/08 | 1,530 | 1,569 | 1,530 | 1,550 | +20 | +1.3% | 662,200 |
| 2022/08/05 | 1,500 | 1,535 | 1,500 | 1,530 | +20 | +1.3% | 359,000 |
| 2022/08/04 | 1,520 | 1,521 | 1,502 | 1,510 | ±0 | ±0% | 296,600 |
| 2022/08/03 | 1,507 | 1,515 | 1,497 | 1,510 | ±0 | ±0% | 284,200 |
| 2022/08/02 | 1,501 | 1,515 | 1,495 | 1,510 | -11 | -0.7% | 474,400 |
| 2022/08/01 | 1,530 | 1,541 | 1,516 | 1,521 | +11 | +0.7% | 409,400 |
| 2022/07/29 | 1,520 | 1,521 | 1,503 | 1,510 | -11 | -0.7% | 617,000 |
| 2022/07/28 | 1,535 | 1,542 | 1,513 | 1,521 | -7 | -0.5% | 321,600 |
| 2022/07/27 | 1,527 | 1,534 | 1,519 | 1,528 | -7 | -0.5% | 226,400 |
| 2022/07/26 | 1,532 | 1,543 | 1,528 | 1,535 | +12 | +0.8% | 305,500 |
| 2022/07/25 | 1,531 | 1,545 | 1,520 | 1,523 | -15 | -1% | 273,400 |
| 2022/07/22 | 1,521 | 1,546 | 1,519 | 1,538 | +8 | +0.5% | 337,000 |
| 2022/07/21 | 1,516 | 1,536 | 1,513 | 1,530 | +7 | +0.5% | 337,400 |
| 2022/07/20 | 1,522 | 1,534 | 1,514 | 1,523 | +20 | +1.3% | 386,300 |
| 2022/07/19 | 1,481 | 1,507 | 1,481 | 1,503 | +43 | +2.9% | 342,500 |
| 2022/07/15 | 1,458 | 1,470 | 1,451 | 1,460 | +2 | +0.1% | 264,300 |
| 2022/07/14 | 1,427 | 1,466 | 1,422 | 1,458 | +16 | +1.1% | 303,500 |
| 2022/07/13 | 1,446 | 1,450 | 1,441 | 1,442 | +18 | +1.3% | 218,800 |
| 2022/07/12 | 1,448 | 1,448 | 1,420 | 1,424 | -36 | -2.5% | 234,100 |
| 2022/07/11 | 1,451 | 1,468 | 1,449 | 1,460 | +28 | +2% | 237,700 |
| 2022/07/08 | 1,435 | 1,460 | 1,431 | 1,432 | +27 | +1.9% | 419,700 |
| 2022/07/07 | 1,403 | 1,419 | 1,392 | 1,405 | +14 | +1% | 301,300 |
| 2022/07/06 | 1,400 | 1,402 | 1,382 | 1,391 | -27 | -1.9% | 238,800 |
| 2022/07/05 | 1,433 | 1,434 | 1,413 | 1,418 | -4 | -0.3% | 223,500 |
| 2022/07/04 | 1,416 | 1,422 | 1,406 | 1,422 | +17 | +1.2% | 253,100 |
| 2022/07/01 | 1,417 | 1,434 | 1,402 | 1,405 | -2 | -0.1% | 558,300 |
| 2022/06/30 | 1,422 | 1,432 | 1,405 | 1,407 | -22 | -1.5% | 355,500 |
| 2022/06/29 | 1,437 | 1,462 | 1,429 | 1,429 | -7 | -0.5% | 762,500 |
| 2022/06/28 | 1,418 | 1,440 | 1,417 | 1,436 | +29 | +2.1% | 329,900 |
| 2022/06/27 | 1,432 | 1,435 | 1,400 | 1,407 | +12 | +0.9% | 287,000 |
| 2022/06/24 | 1,380 | 1,400 | 1,375 | 1,395 | -4 | -0.3% | 234,200 |
| 2022/06/23 | 1,394 | 1,408 | 1,391 | 1,399 | +5 | +0.4% | 284,000 |
| 2022/06/22 | 1,397 | 1,415 | 1,388 | 1,394 | +14 | +1% | 271,500 |
| 2022/06/21 | 1,368 | 1,391 | 1,368 | 1,380 | +31 | +2.3% | 391,700 |
| 2022/06/20 | 1,354 | 1,374 | 1,343 | 1,349 | -5 | -0.4% | 418,900 |
| 2022/06/17 | 1,355 | 1,363 | 1,333 | 1,354 | -51 | -3.6% | 750,500 |
| 2022/06/16 | 1,394 | 1,422 | 1,394 | 1,405 | +12 | +0.9% | 317,100 |
| 2022/06/15 | 1,396 | 1,410 | 1,393 | 1,393 | -3 | -0.2% | 241,200 |
| 2022/06/14 | 1,380 | 1,396 | 1,379 | 1,396 | -10 | -0.7% | 240,600 |
| 2022/06/13 | 1,401 | 1,410 | 1,395 | 1,406 | -25 | -1.7% | 248,200 |
| 2022/06/10 | 1,430 | 1,435 | 1,414 | 1,431 | -6 | -0.4% | 258,600 |
| 2022/06/09 | 1,425 | 1,449 | 1,420 | 1,437 | +11 | +0.8% | 319,000 |
| 2022/06/08 | 1,409 | 1,427 | 1,407 | 1,426 | +23 | +1.6% | 419,500 |
| 2022/06/07 | 1,400 | 1,413 | 1,398 | 1,403 | +19 | +1.4% | 331,700 |
| 2022/06/06 | 1,378 | 1,386 | 1,371 | 1,384 | ±0 | ±0% | 245,500 |
| 2022/06/03 | 1,395 | 1,397 | 1,377 | 1,384 | -8 | -0.6% | 297,800 |
| 2022/06/02 | 1,375 | 1,403 | 1,372 | 1,392 | +12 | +0.9% | 331,700 |
701～
750
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
