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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,905 | 1,917 | 1,898.5 | 1,903 | -2 | -0.1% | 192,900 |
| 2024/06/26 | 1,923 | 1,930 | 1,904.5 | 1,905 | -18 | -0.9% | 265,900 |
| 2024/06/25 | 1,900 | 1,933 | 1,897 | 1,923 | +41.5 | +2.2% | 388,300 |
| 2024/06/24 | 1,864 | 1,895.5 | 1,852 | 1,881.5 | +41.5 | +2.3% | 401,100 |
| 2024/06/21 | 1,867.5 | 1,875.5 | 1,840 | 1,840 | -23 | -1.2% | 615,000 |
| 2024/06/20 | 1,860 | 1,869 | 1,849.5 | 1,863 | +6 | +0.3% | 238,700 |
| 2024/06/19 | 1,861.5 | 1,870 | 1,853.5 | 1,857 | -4.5 | -0.2% | 199,800 |
| 2024/06/18 | 1,861 | 1,880.5 | 1,854.5 | 1,861.5 | +12 | +0.6% | 317,900 |
| 2024/06/17 | 1,859 | 1,860 | 1,833 | 1,849.5 | -19 | -1% | 373,900 |
| 2024/06/14 | 1,844 | 1,870 | 1,837 | 1,868.5 | +8.5 | +0.5% | 355,200 |
| 2024/06/13 | 1,868.5 | 1,870 | 1,856 | 1,860 | -6 | -0.3% | 262,800 |
| 2024/06/12 | 1,865 | 1,871 | 1,850 | 1,866 | +21 | +1.1% | 318,100 |
| 2024/06/11 | 1,869.5 | 1,869.5 | 1,841.5 | 1,845 | -24.5 | -1.3% | 306,700 |
| 2024/06/10 | 1,851 | 1,875.5 | 1,851 | 1,869.5 | +27.5 | +1.5% | 335,100 |
| 2024/06/07 | 1,834.5 | 1,847 | 1,830 | 1,842 | +11.5 | +0.6% | 228,800 |
| 2024/06/06 | 1,846 | 1,849 | 1,821 | 1,830.5 | -6 | -0.3% | 231,400 |
| 2024/06/05 | 1,837.5 | 1,847.5 | 1,828.5 | 1,836.5 | -29 | -1.6% | 293,200 |
| 2024/06/04 | 1,855.5 | 1,871 | 1,846 | 1,865.5 | -11 | -0.6% | 330,600 |
| 2024/06/03 | 1,883 | 1,909.5 | 1,873.5 | 1,876.5 | +2.5 | +0.1% | 311,300 |
| 2024/05/31 | 1,873 | 1,887.5 | 1,851 | 1,874 | +1.5 | +0.1% | 639,400 |
| 2024/05/30 | 1,861.5 | 1,873 | 1,840.5 | 1,872.5 | +0.5 | ±0% | 299,800 |
| 2024/05/29 | 1,870 | 1,889.5 | 1,864 | 1,872 | -16.5 | -0.9% | 342,700 |
| 2024/05/28 | 1,860 | 1,891 | 1,856.5 | 1,888.5 | +27.5 | +1.5% | 272,900 |
| 2024/05/27 | 1,867 | 1,871.5 | 1,842 | 1,861 | +16 | +0.9% | 246,300 |
| 2024/05/24 | 1,831 | 1,845 | 1,827 | 1,845 | +8 | +0.4% | 283,000 |
| 2024/05/23 | 1,815 | 1,837 | 1,812 | 1,837 | +19.5 | +1.1% | 447,500 |
| 2024/05/22 | 1,821.5 | 1,831.5 | 1,812.5 | 1,817.5 | +6.5 | +0.4% | 334,800 |
| 2024/05/21 | 1,817 | 1,829 | 1,809 | 1,811 | +6 | +0.3% | 287,000 |
| 2024/05/20 | 1,803.5 | 1,817 | 1,797 | 1,805 | +13 | +0.7% | 206,700 |
| 2024/05/17 | 1,770.5 | 1,793.5 | 1,768.5 | 1,792 | +17 | +1% | 269,800 |
| 2024/05/16 | 1,771.5 | 1,782 | 1,762 | 1,775 | ±0 | ±0% | 429,500 |
| 2024/05/15 | 1,780 | 1,811 | 1,774 | 1,775 | -14 | -0.8% | 466,300 |
| 2024/05/14 | 1,767 | 1,803 | 1,763 | 1,789 | +46 | +2.6% | 629,100 |
| 2024/05/13 | 1,775 | 1,786.5 | 1,740 | 1,743 | -193.5 | -10% | 1,298,800 |
| 2024/05/10 | 1,924 | 1,949 | 1,917.5 | 1,936.5 | +12.5 | +0.6% | 319,100 |
| 2024/05/09 | 1,917.5 | 1,946 | 1,912.5 | 1,924 | +6.5 | +0.3% | 225,900 |
| 2024/05/08 | 1,927 | 1,939 | 1,909.5 | 1,917.5 | -9.5 | -0.5% | 297,700 |
| 2024/05/07 | 1,922.5 | 1,939 | 1,913.5 | 1,927 | +4.5 | +0.2% | 258,000 |
| 2024/05/02 | 1,922.5 | 1,929 | 1,907.5 | 1,922.5 | +1.5 | +0.1% | 148,800 |
| 2024/05/01 | 1,936 | 1,939.5 | 1,913.5 | 1,921 | -21.5 | -1.1% | 240,700 |
| 2024/04/30 | 1,926.5 | 1,944.5 | 1,910 | 1,942.5 | +45 | +2.4% | 291,500 |
| 2024/04/26 | 1,900 | 1,911 | 1,876 | 1,897.5 | -7 | -0.4% | 340,700 |
| 2024/04/25 | 1,906 | 1,933 | 1,902 | 1,904.5 | -36.5 | -1.9% | 157,500 |
| 2024/04/24 | 1,920 | 1,949.5 | 1,912 | 1,941 | +26 | +1.4% | 234,700 |
| 2024/04/23 | 1,935 | 1,939 | 1,910.5 | 1,915 | -21.5 | -1.1% | 195,000 |
| 2024/04/22 | 1,927 | 1,945 | 1,923.5 | 1,936.5 | +47.5 | +2.5% | 205,000 |
| 2024/04/19 | 1,917.5 | 1,920.5 | 1,873.5 | 1,889 | -40 | -2.1% | 240,300 |
| 2024/04/18 | 1,911.5 | 1,940.5 | 1,904 | 1,929 | +22 | +1.2% | 175,900 |
| 2024/04/17 | 1,930 | 1,933.5 | 1,891.5 | 1,907 | -22.5 | -1.2% | 200,300 |
| 2024/04/16 | 1,954 | 1,956.5 | 1,924 | 1,929.5 | -25 | -1.3% | 195,700 |
101～
150
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
