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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,750 | 1,752.5 | 1,716 | 1,721 | -79 | -4.4% | 377,000 |
| 2025/03/27 | 1,766 | 1,800 | 1,765.5 | 1,800 | +7 | +0.4% | 623,700 |
| 2025/03/26 | 1,795 | 1,800 | 1,784 | 1,793 | +1 | +0.1% | 404,700 |
| 2025/03/25 | 1,778 | 1,793 | 1,772 | 1,792 | +23 | +1.3% | 338,500 |
| 2025/03/24 | 1,773 | 1,780 | 1,756 | 1,769 | -4 | -0.2% | 393,800 |
| 2025/03/21 | 1,769 | 1,791 | 1,768 | 1,773 | -1.5 | -0.1% | 496,600 |
| 2025/03/19 | 1,777.5 | 1,787 | 1,772 | 1,774.5 | +7 | +0.4% | 316,100 |
| 2025/03/18 | 1,760 | 1,775 | 1,755 | 1,767.5 | +10.5 | +0.6% | 272,000 |
| 2025/03/17 | 1,746 | 1,759.5 | 1,746 | 1,757 | +12 | +0.7% | 243,600 |
| 2025/03/14 | 1,730.5 | 1,748.5 | 1,730.5 | 1,745 | -7.5 | -0.4% | 310,200 |
| 2025/03/13 | 1,748 | 1,762 | 1,745.5 | 1,752.5 | +4.5 | +0.3% | 311,200 |
| 2025/03/12 | 1,732 | 1,758.5 | 1,731 | 1,748 | -4.5 | -0.3% | 247,400 |
| 2025/03/11 | 1,746.5 | 1,754.5 | 1,731 | 1,752.5 | +3.5 | +0.2% | 250,200 |
| 2025/03/10 | 1,753.5 | 1,765 | 1,749 | 1,749 | +6 | +0.3% | 233,300 |
| 2025/03/07 | 1,709 | 1,751.5 | 1,709 | 1,743 | -2.5 | -0.1% | 358,900 |
| 2025/03/06 | 1,732 | 1,758 | 1,720 | 1,745.5 | +37.5 | +2.2% | 269,200 |
| 2025/03/05 | 1,715 | 1,731 | 1,708 | 1,708 | -0.5 | ±0% | 325,800 |
| 2025/03/04 | 1,712.5 | 1,717.5 | 1,702.5 | 1,708.5 | -15.5 | -0.9% | 451,900 |
| 2025/03/03 | 1,733 | 1,736 | 1,724 | 1,724 | +4 | +0.2% | 248,400 |
| 2025/02/28 | 1,738 | 1,743.5 | 1,718.5 | 1,720 | -23 | -1.3% | 319,200 |
| 2025/02/27 | 1,720 | 1,743 | 1,716 | 1,743 | +23.5 | +1.4% | 208,300 |
| 2025/02/26 | 1,728 | 1,730 | 1,708 | 1,719.5 | -4 | -0.2% | 217,300 |
| 2025/02/25 | 1,713 | 1,731 | 1,707 | 1,723.5 | +3.5 | +0.2% | 146,700 |
| 2025/02/21 | 1,705 | 1,720 | 1,698.5 | 1,720 | +10 | +0.6% | 225,900 |
| 2025/02/20 | 1,735 | 1,739 | 1,707.5 | 1,710 | -29 | -1.7% | 243,100 |
| 2025/02/19 | 1,745 | 1,754 | 1,733 | 1,739 | -3.5 | -0.2% | 153,800 |
| 2025/02/18 | 1,748 | 1,754 | 1,741.5 | 1,742.5 | -1 | -0.1% | 170,500 |
| 2025/02/17 | 1,748 | 1,754 | 1,740 | 1,743.5 | -4 | -0.2% | 203,100 |
| 2025/02/14 | 1,742 | 1,751.5 | 1,737 | 1,747.5 | +4 | +0.2% | 164,300 |
| 2025/02/13 | 1,758 | 1,760.5 | 1,743.5 | 1,743.5 | -1.5 | -0.1% | 239,500 |
| 2025/02/12 | 1,755 | 1,759.5 | 1,730 | 1,745 | -2 | -0.1% | 218,600 |
| 2025/02/10 | 1,760 | 1,760 | 1,721 | 1,747 | -20.5 | -1.2% | 308,500 |
| 2025/02/07 | 1,751 | 1,773.5 | 1,745.5 | 1,767.5 | +22.5 | +1.3% | 232,800 |
| 2025/02/06 | 1,738 | 1,750 | 1,733 | 1,745 | +7 | +0.4% | 181,200 |
| 2025/02/05 | 1,731.5 | 1,746.5 | 1,726 | 1,738 | +6.5 | +0.4% | 191,000 |
| 2025/02/04 | 1,738 | 1,752 | 1,721.5 | 1,731.5 | +7.5 | +0.4% | 236,000 |
| 2025/02/03 | 1,765 | 1,767.5 | 1,719.5 | 1,724 | -38 | -2.2% | 520,700 |
| 2025/01/31 | 1,760 | 1,767.5 | 1,753 | 1,762 | -7 | -0.4% | 208,500 |
| 2025/01/30 | 1,756 | 1,774.5 | 1,752.5 | 1,769 | +20.5 | +1.2% | 160,000 |
| 2025/01/29 | 1,766 | 1,766 | 1,748 | 1,748.5 | -2 | -0.1% | 178,900 |
| 2025/01/28 | 1,764 | 1,766 | 1,750.5 | 1,750.5 | -10 | -0.6% | 142,200 |
| 2025/01/27 | 1,763 | 1,765.5 | 1,752 | 1,760.5 | +18.5 | +1.1% | 137,700 |
| 2025/01/24 | 1,749.5 | 1,756 | 1,740 | 1,742 | -10.5 | -0.6% | 156,300 |
| 2025/01/23 | 1,760 | 1,766.5 | 1,743 | 1,752.5 | -10.5 | -0.6% | 203,500 |
| 2025/01/22 | 1,753.5 | 1,767.5 | 1,753 | 1,763 | +11 | +0.6% | 156,500 |
| 2025/01/21 | 1,747 | 1,753.5 | 1,736 | 1,752 | +23.5 | +1.4% | 211,600 |
| 2025/01/20 | 1,719.5 | 1,738 | 1,717.5 | 1,728.5 | +9 | +0.5% | 156,600 |
| 2025/01/17 | 1,718 | 1,724.5 | 1,710 | 1,719.5 | -5.5 | -0.3% | 129,200 |
| 2025/01/16 | 1,740 | 1,741 | 1,721.5 | 1,725 | -15 | -0.9% | 163,500 |
| 2025/01/15 | 1,725 | 1,745 | 1,725 | 1,740 | -2 | -0.1% | 211,200 |
101～
150
件表示中 / 3768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 | 183,200円 | -6.6% | -0.3% | 4.91% | 22.90倍 | 0.71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 |
| エクセディ | 519,000円 | -7.9% | -11.8% | 5.78% | 15.81倍 | 1.05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 |
| 東海理化 | 263,500円 | -6.1% | -42.0% | 3.61% | 16.02倍 | 0.71倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 日野自 | 39,400円 | -11.6% | -11.0% | 0.00% | 11.31倍 | 1.27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 |
| 名村造 | 320,000円 | -0.8% | -28.8% | 1.25% | 14.82倍 | 2.13倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
市場注目の銘柄
チャート関連のコラム
