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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,537 | 1,551 | 1,526 | 1,527 | -22 | -1.4% | 228,400 |
| 2021/08/18 | 1,537 | 1,567 | 1,537 | 1,549 | -9 | -0.6% | 322,700 |
| 2021/08/17 | 1,596 | 1,596 | 1,558 | 1,558 | -1 | -0.1% | 275,000 |
| 2021/08/16 | 1,576 | 1,576 | 1,544 | 1,559 | -30 | -1.9% | 250,600 |
| 2021/08/13 | 1,597 | 1,597 | 1,585 | 1,589 | -7 | -0.4% | 200,600 |
| 2021/08/12 | 1,605 | 1,614 | 1,595 | 1,596 | +7 | +0.4% | 254,900 |
| 2021/08/11 | 1,599 | 1,608 | 1,585 | 1,589 | +6 | +0.4% | 470,400 |
| 2021/08/10 | 1,586 | 1,610 | 1,583 | 1,583 | +7 | +0.4% | 277,900 |
| 2021/08/06 | 1,595 | 1,603 | 1,575 | 1,576 | -19 | -1.2% | 202,100 |
| 2021/08/05 | 1,613 | 1,616 | 1,590 | 1,595 | -36 | -2.2% | 214,100 |
| 2021/08/04 | 1,650 | 1,656 | 1,620 | 1,631 | -24 | -1.5% | 220,000 |
| 2021/08/03 | 1,653 | 1,665 | 1,638 | 1,655 | -3 | -0.2% | 300,300 |
| 2021/08/02 | 1,644 | 1,662 | 1,615 | 1,658 | +38 | +2.3% | 409,500 |
| 2021/07/30 | 1,638 | 1,647 | 1,606 | 1,620 | -32 | -1.9% | 495,800 |
| 2021/07/29 | 1,663 | 1,671 | 1,644 | 1,652 | -18 | -1.1% | 300,300 |
| 2021/07/28 | 1,663 | 1,681 | 1,659 | 1,670 | -14 | -0.8% | 225,800 |
| 2021/07/27 | 1,691 | 1,691 | 1,672 | 1,684 | +4 | +0.2% | 193,800 |
| 2021/07/26 | 1,677 | 1,685 | 1,671 | 1,680 | +30 | +1.8% | 291,200 |
| 2021/07/21 | 1,638 | 1,663 | 1,631 | 1,650 | +39 | +2.4% | 209,100 |
| 2021/07/20 | 1,615 | 1,627 | 1,602 | 1,611 | -25 | -1.5% | 303,900 |
| 2021/07/19 | 1,680 | 1,682 | 1,626 | 1,636 | -46 | -2.7% | 285,000 |
| 2021/07/16 | 1,671 | 1,699 | 1,671 | 1,682 | +4 | +0.2% | 168,300 |
| 2021/07/15 | 1,680 | 1,690 | 1,674 | 1,678 | -13 | -0.8% | 185,800 |
| 2021/07/14 | 1,679 | 1,698 | 1,675 | 1,691 | -1 | -0.1% | 305,500 |
| 2021/07/13 | 1,680 | 1,692 | 1,675 | 1,692 | +40 | +2.4% | 273,800 |
| 2021/07/12 | 1,615 | 1,654 | 1,610 | 1,652 | +47 | +2.9% | 361,700 |
| 2021/07/09 | 1,599 | 1,609 | 1,586 | 1,605 | -30 | -1.8% | 520,600 |
| 2021/07/08 | 1,643 | 1,665 | 1,635 | 1,635 | -31 | -1.9% | 453,500 |
| 2021/07/07 | 1,650 | 1,675 | 1,640 | 1,666 | -22 | -1.3% | 341,700 |
| 2021/07/06 | 1,688 | 1,704 | 1,685 | 1,688 | -15 | -0.9% | 237,700 |
| 2021/07/05 | 1,707 | 1,716 | 1,693 | 1,703 | -18 | -1% | 250,600 |
| 2021/07/02 | 1,730 | 1,739 | 1,707 | 1,721 | +5 | +0.3% | 486,900 |
| 2021/07/01 | 1,708 | 1,727 | 1,697 | 1,716 | +1 | +0.1% | 298,400 |
| 2021/06/30 | 1,740 | 1,763 | 1,715 | 1,715 | -1 | -0.1% | 499,400 |
| 2021/06/29 | 1,711 | 1,726 | 1,680 | 1,716 | +8 | +0.5% | 493,300 |
| 2021/06/28 | 1,699 | 1,714 | 1,690 | 1,708 | +28 | +1.7% | 296,300 |
| 2021/06/25 | 1,671 | 1,689 | 1,671 | 1,680 | -6 | -0.4% | 258,600 |
| 2021/06/24 | 1,681 | 1,701 | 1,681 | 1,686 | ±0 | ±0% | 239,700 |
| 2021/06/23 | 1,663 | 1,697 | 1,657 | 1,686 | +25 | +1.5% | 495,700 |
| 2021/06/22 | 1,658 | 1,666 | 1,615 | 1,661 | +101 | +6.5% | 516,600 |
| 2021/06/21 | 1,583 | 1,586 | 1,543 | 1,560 | -60 | -3.7% | 387,000 |
| 2021/06/18 | 1,665 | 1,665 | 1,619 | 1,620 | -60 | -3.6% | 302,800 |
| 2021/06/17 | 1,685 | 1,690 | 1,672 | 1,680 | +11 | +0.7% | 270,700 |
| 2021/06/16 | 1,641 | 1,681 | 1,635 | 1,669 | +40 | +2.5% | 284,100 |
| 2021/06/15 | 1,602 | 1,638 | 1,601 | 1,629 | ±0 | ±0% | 167,400 |
| 2021/06/14 | 1,640 | 1,650 | 1,623 | 1,629 | +5 | +0.3% | 167,400 |
| 2021/06/11 | 1,642 | 1,642 | 1,609 | 1,624 | -7 | -0.4% | 230,300 |
| 2021/06/10 | 1,639 | 1,639 | 1,621 | 1,631 | -19 | -1.2% | 190,900 |
| 2021/06/09 | 1,666 | 1,681 | 1,646 | 1,650 | -14 | -0.8% | 229,900 |
| 2021/06/08 | 1,662 | 1,671 | 1,654 | 1,664 | +10 | +0.6% | 226,500 |
801～
850
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
