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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 3,385 | 3,385 | 3,340 | 3,365 | -10 | -0.3% | 91,900 |
| 2017/07/11 | 3,355 | 3,390 | 3,340 | 3,375 | +25 | +0.7% | 73,000 |
| 2017/07/10 | 3,355 | 3,370 | 3,325 | 3,350 | +35 | +1.1% | 162,100 |
| 2017/07/07 | 3,290 | 3,330 | 3,285 | 3,315 | -10 | -0.3% | 121,400 |
| 2017/07/06 | 3,310 | 3,350 | 3,290 | 3,325 | -15 | -0.4% | 211,300 |
| 2017/07/05 | 3,285 | 3,340 | 3,280 | 3,340 | +45 | +1.4% | 175,000 |
| 2017/07/04 | 3,330 | 3,355 | 3,275 | 3,295 | -5 | -0.2% | 132,800 |
| 2017/07/03 | 3,295 | 3,305 | 3,240 | 3,300 | +30 | +0.9% | 192,600 |
| 2017/06/30 | 3,260 | 3,280 | 3,245 | 3,270 | -30 | -0.9% | 142,700 |
| 2017/06/29 | 3,275 | 3,310 | 3,260 | 3,300 | +50 | +1.5% | 112,700 |
| 2017/06/28 | 3,270 | 3,300 | 3,245 | 3,250 | -40 | -1.2% | 127,900 |
| 2017/06/27 | 3,260 | 3,295 | 3,250 | 3,290 | +40 | +1.2% | 105,100 |
| 2017/06/26 | 3,255 | 3,280 | 3,240 | 3,250 | -5 | -0.2% | 89,500 |
| 2017/06/23 | 3,310 | 3,320 | 3,250 | 3,255 | -50 | -1.5% | 188,000 |
| 2017/06/22 | 3,300 | 3,320 | 3,290 | 3,305 | +25 | +0.8% | 98,300 |
| 2017/06/21 | 3,295 | 3,315 | 3,270 | 3,280 | -45 | -1.4% | 142,400 |
| 2017/06/20 | 3,325 | 3,350 | 3,315 | 3,325 | +10 | +0.3% | 144,800 |
| 2017/06/19 | 3,285 | 3,315 | 3,255 | 3,315 | +45 | +1.4% | 160,600 |
| 2017/06/16 | 3,285 | 3,300 | 3,240 | 3,270 | +20 | +0.6% | 359,500 |
| 2017/06/15 | 3,305 | 3,315 | 3,240 | 3,250 | -55 | -1.7% | 249,200 |
| 2017/06/14 | 3,350 | 3,380 | 3,300 | 3,305 | -5 | -0.2% | 183,800 |
| 2017/06/13 | 3,300 | 3,350 | 3,295 | 3,310 | +10 | +0.3% | 215,800 |
| 2017/06/12 | 3,370 | 3,370 | 3,280 | 3,300 | +30 | +0.9% | 268,500 |
| 2017/06/09 | 3,290 | 3,290 | 3,245 | 3,270 | -20 | -0.6% | 208,300 |
| 2017/06/08 | 3,240 | 3,320 | 3,235 | 3,290 | +75 | +2.3% | 396,100 |
| 2017/06/07 | 3,230 | 3,240 | 3,210 | 3,215 | -20 | -0.6% | 215,700 |
| 2017/06/06 | 3,240 | 3,285 | 3,225 | 3,235 | +15 | +0.5% | 307,600 |
| 2017/06/05 | 3,265 | 3,265 | 3,195 | 3,220 | -55 | -1.7% | 289,500 |
| 2017/06/02 | 3,255 | 3,290 | 3,235 | 3,275 | +70 | +2.2% | 430,000 |
| 2017/06/01 | 3,135 | 3,215 | 3,130 | 3,205 | +90 | +2.9% | 298,100 |
| 2017/05/31 | 3,125 | 3,165 | 3,115 | 3,115 | -35 | -1.1% | 344,700 |
| 2017/05/30 | 3,155 | 3,165 | 3,125 | 3,150 | -35 | -1.1% | 195,000 |
| 2017/05/29 | 3,170 | 3,200 | 3,150 | 3,185 | +35 | +1.1% | 250,100 |
| 2017/05/26 | 3,165 | 3,195 | 3,145 | 3,150 | +10 | +0.3% | 418,200 |
| 2017/05/25 | 3,120 | 3,160 | 3,100 | 3,140 | +15 | +0.5% | 214,700 |
| 2017/05/24 | 3,130 | 3,135 | 3,080 | 3,125 | +15 | +0.5% | 227,800 |
| 2017/05/23 | 3,135 | 3,135 | 3,100 | 3,110 | -45 | -1.4% | 225,000 |
| 2017/05/22 | 3,135 | 3,170 | 3,110 | 3,155 | +25 | +0.8% | 190,100 |
| 2017/05/19 | 3,080 | 3,145 | 3,070 | 3,130 | +15 | +0.5% | 336,000 |
| 2017/05/18 | 3,085 | 3,135 | 3,085 | 3,115 | -80 | -2.5% | 243,900 |
| 2017/05/17 | 3,200 | 3,205 | 3,150 | 3,195 | -25 | -0.8% | 223,800 |
| 2017/05/16 | 3,230 | 3,265 | 3,215 | 3,220 | +5 | +0.2% | 428,200 |
| 2017/05/15 | 3,240 | 3,250 | 3,200 | 3,215 | -40 | -1.2% | 165,100 |
| 2017/05/12 | 3,270 | 3,285 | 3,230 | 3,255 | -50 | -1.5% | 473,900 |
| 2017/05/11 | 3,325 | 3,340 | 3,290 | 3,305 | -20 | -0.6% | 262,800 |
| 2017/05/10 | 3,325 | 3,340 | 3,300 | 3,325 | ±0 | ±0% | 264,600 |
| 2017/05/09 | 3,340 | 3,340 | 3,300 | 3,325 | -30 | -0.9% | 262,200 |
| 2017/05/08 | 3,350 | 3,370 | 3,325 | 3,355 | +50 | +1.5% | 402,100 |
| 2017/05/02 | 3,365 | 3,380 | 3,275 | 3,305 | -50 | -1.5% | 629,900 |
| 2017/05/01 | 3,425 | 3,425 | 3,215 | 3,355 | +432 | +14.8% | 1,215,600 |
1901～
1950
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
