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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 4,630 | 4,665 | 4,570 | 4,595 | -30 | -0.6% | 211,200 |
| 2018/07/18 | 4,650 | 4,655 | 4,600 | 4,625 | +45 | +1% | 139,500 |
| 2018/07/17 | 4,530 | 4,650 | 4,530 | 4,580 | +95 | +2.1% | 238,000 |
| 2018/07/13 | 4,445 | 4,505 | 4,400 | 4,485 | +35 | +0.8% | 157,300 |
| 2018/07/12 | 4,460 | 4,470 | 4,415 | 4,450 | +25 | +0.6% | 136,700 |
| 2018/07/11 | 4,450 | 4,460 | 4,385 | 4,425 | -70 | -1.6% | 136,800 |
| 2018/07/10 | 4,495 | 4,540 | 4,480 | 4,495 | +25 | +0.6% | 114,600 |
| 2018/07/09 | 4,470 | 4,495 | 4,415 | 4,470 | +35 | +0.8% | 141,000 |
| 2018/07/06 | 4,390 | 4,460 | 4,375 | 4,435 | +80 | +1.8% | 276,000 |
| 2018/07/05 | 4,405 | 4,440 | 4,340 | 4,355 | -75 | -1.7% | 147,300 |
| 2018/07/04 | 4,405 | 4,455 | 4,390 | 4,430 | -45 | -1% | 110,100 |
| 2018/07/03 | 4,450 | 4,495 | 4,430 | 4,475 | -20 | -0.4% | 133,500 |
| 2018/07/02 | 4,575 | 4,600 | 4,480 | 4,495 | -130 | -2.8% | 119,800 |
| 2018/06/29 | 4,605 | 4,630 | 4,570 | 4,625 | +15 | +0.3% | 181,500 |
| 2018/06/28 | 4,595 | 4,640 | 4,575 | 4,610 | -10 | -0.2% | 151,200 |
| 2018/06/27 | 4,595 | 4,695 | 4,595 | 4,620 | +30 | +0.7% | 205,300 |
| 2018/06/26 | 4,520 | 4,595 | 4,485 | 4,590 | ±0 | ±0% | 170,200 |
| 2018/06/25 | 4,635 | 4,645 | 4,550 | 4,590 | -75 | -1.6% | 127,000 |
| 2018/06/22 | 4,660 | 4,680 | 4,585 | 4,665 | -65 | -1.4% | 367,900 |
| 2018/06/21 | 4,670 | 4,810 | 4,665 | 4,730 | +55 | +1.2% | 335,100 |
| 2018/06/20 | 4,675 | 4,690 | 4,575 | 4,675 | -15 | -0.3% | 266,300 |
| 2018/06/19 | 4,725 | 4,790 | 4,690 | 4,690 | -15 | -0.3% | 150,000 |
| 2018/06/18 | 4,825 | 4,840 | 4,680 | 4,705 | -120 | -2.5% | 197,700 |
| 2018/06/15 | 4,930 | 4,955 | 4,810 | 4,825 | -40 | -0.8% | 300,200 |
| 2018/06/14 | 4,840 | 4,905 | 4,830 | 4,865 | -15 | -0.3% | 250,900 |
| 2018/06/13 | 4,960 | 4,960 | 4,870 | 4,880 | -60 | -1.2% | 181,600 |
| 2018/06/12 | 4,940 | 4,970 | 4,810 | 4,940 | -100 | -2% | 288,000 |
| 2018/06/11 | 5,060 | 5,080 | 5,000 | 5,040 | -10 | -0.2% | 71,700 |
| 2018/06/08 | 5,000 | 5,070 | 4,885 | 5,050 | -30 | -0.6% | 182,300 |
| 2018/06/07 | 5,060 | 5,100 | 5,030 | 5,080 | +110 | +2.2% | 134,100 |
| 2018/06/06 | 5,000 | 5,050 | 4,955 | 4,970 | -15 | -0.3% | 150,400 |
| 2018/06/05 | 4,940 | 4,995 | 4,915 | 4,985 | +25 | +0.5% | 131,900 |
| 2018/06/04 | 4,895 | 4,970 | 4,895 | 4,960 | +135 | +2.8% | 150,500 |
| 2018/06/01 | 4,740 | 4,845 | 4,735 | 4,825 | +35 | +0.7% | 160,900 |
| 2018/05/31 | 4,775 | 4,795 | 4,740 | 4,790 | +85 | +1.8% | 336,600 |
| 2018/05/30 | 4,715 | 4,750 | 4,690 | 4,705 | -110 | -2.3% | 130,500 |
| 2018/05/29 | 4,820 | 4,840 | 4,780 | 4,815 | -30 | -0.6% | 99,300 |
| 2018/05/28 | 4,960 | 4,985 | 4,835 | 4,845 | -120 | -2.4% | 243,400 |
| 2018/05/25 | 4,970 | 5,010 | 4,925 | 4,965 | +35 | +0.7% | 207,300 |
| 2018/05/24 | 5,060 | 5,060 | 4,920 | 4,930 | -140 | -2.8% | 143,200 |
| 2018/05/23 | 5,060 | 5,130 | 5,030 | 5,070 | -30 | -0.6% | 89,100 |
| 2018/05/22 | 5,070 | 5,150 | 5,070 | 5,100 | -10 | -0.2% | 76,500 |
| 2018/05/21 | 5,050 | 5,160 | 5,050 | 5,110 | -30 | -0.6% | 115,800 |
| 2018/05/18 | 5,060 | 5,170 | 5,040 | 5,140 | +80 | +1.6% | 94,000 |
| 2018/05/17 | 5,100 | 5,100 | 5,030 | 5,060 | -40 | -0.8% | 177,300 |
| 2018/05/16 | 5,110 | 5,200 | 5,070 | 5,100 | +30 | +0.6% | 154,800 |
| 2018/05/15 | 5,130 | 5,180 | 5,060 | 5,070 | -70 | -1.4% | 170,400 |
| 2018/05/14 | 5,180 | 5,210 | 5,100 | 5,140 | +60 | +1.2% | 213,000 |
| 2018/05/11 | 4,995 | 5,100 | 4,980 | 5,080 | +80 | +1.6% | 193,700 |
| 2018/05/10 | 4,925 | 5,010 | 4,895 | 5,000 | +75 | +1.5% | 325,000 |
1651～
1700
件表示中 / 3687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 | 159,100円 | +0.3% | -5.7% | 5.22% | 15.82倍 | 0.62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 | 258,400円 | -0.1% | -16.4% | 4.06% | 8.22倍 | 0.63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 | 46,600円 | +8.8% | - | 0.00% | - | 1.48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 |
| 三菱ロジ | 192,500円 | -4.5% | -44.0% | 1.25% | 11.41倍 | 1.73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 |
| エクセディ | 422,000円 | -2.7% | - | 5.92% | 13.92倍 | 0.75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
