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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,850.5 | 1,870.5 | 1,850.5 | 1,866.5 | -8.5 | -0.5% | 152,600 |
| 2024/08/20 | 1,856.5 | 1,875 | 1,845 | 1,875 | +38.5 | +2.1% | 226,000 |
| 2024/08/19 | 1,868 | 1,883.5 | 1,826 | 1,836.5 | -31.5 | -1.7% | 278,700 |
| 2024/08/16 | 1,890 | 1,895.5 | 1,854 | 1,868 | +3 | +0.2% | 239,200 |
| 2024/08/15 | 1,841 | 1,870.5 | 1,840 | 1,865 | +33 | +1.8% | 229,200 |
| 2024/08/14 | 1,807.5 | 1,835 | 1,805 | 1,832 | +24.5 | +1.4% | 326,500 |
| 2024/08/13 | 1,822.5 | 1,830 | 1,771 | 1,807.5 | +6 | +0.3% | 452,700 |
| 2024/08/09 | 1,830 | 1,830 | 1,777 | 1,801.5 | +4.5 | +0.3% | 339,100 |
| 2024/08/08 | 1,792 | 1,831 | 1,792 | 1,797 | +1.5 | +0.1% | 237,800 |
| 2024/08/07 | 1,788 | 1,847.5 | 1,772 | 1,795.5 | -13 | -0.7% | 362,300 |
| 2024/08/06 | 1,810.5 | 1,863 | 1,772.5 | 1,808.5 | +148 | +8.9% | 425,700 |
| 2024/08/05 | 1,765 | 1,775 | 1,651 | 1,660.5 | -208.5 | -11.2% | 614,800 |
| 2024/08/02 | 1,894 | 1,900.5 | 1,843.5 | 1,869 | -87.5 | -4.5% | 466,900 |
| 2024/08/01 | 1,972.5 | 1,995 | 1,936 | 1,956.5 | -54 | -2.7% | 382,600 |
| 2024/07/31 | 1,981.5 | 2,013.5 | 1,971 | 2,010.5 | +27.5 | +1.4% | 769,500 |
| 2024/07/30 | 1,980 | 1,990 | 1,974 | 1,983 | +3.5 | +0.2% | 317,800 |
| 2024/07/29 | 1,971 | 1,989.5 | 1,961.5 | 1,979.5 | +31 | +1.6% | 233,100 |
| 2024/07/26 | 1,941 | 1,971 | 1,941 | 1,948.5 | +11.5 | +0.6% | 348,400 |
| 2024/07/25 | 1,925 | 1,943 | 1,914 | 1,937 | -2 | -0.1% | 331,800 |
| 2024/07/24 | 1,955 | 1,964 | 1,935 | 1,939 | -25 | -1.3% | 201,100 |
| 2024/07/23 | 1,953.5 | 1,973.5 | 1,952 | 1,964 | +17 | +0.9% | 253,900 |
| 2024/07/22 | 1,958 | 1,959.5 | 1,947 | 1,947 | -17 | -0.9% | 202,900 |
| 2024/07/19 | 1,962 | 1,969 | 1,949.5 | 1,964 | +1 | +0.1% | 218,300 |
| 2024/07/18 | 1,975 | 1,985.5 | 1,963 | 1,963 | -19.5 | -1% | 258,600 |
| 2024/07/17 | 1,983 | 1,995.5 | 1,980 | 1,982.5 | +4.5 | +0.2% | 177,200 |
| 2024/07/16 | 1,979 | 1,990 | 1,978 | 1,978 | +9.5 | +0.5% | 201,000 |
| 2024/07/12 | 1,970 | 1,976.5 | 1,966 | 1,968.5 | +2.5 | +0.1% | 191,500 |
| 2024/07/11 | 1,969 | 1,978 | 1,955.5 | 1,966 | +11.5 | +0.6% | 323,800 |
| 2024/07/10 | 1,927 | 1,954.5 | 1,927 | 1,954.5 | +27.5 | +1.4% | 268,400 |
| 2024/07/09 | 1,922.5 | 1,934 | 1,913 | 1,927 | +12.5 | +0.7% | 197,800 |
| 2024/07/08 | 1,915 | 1,929 | 1,905 | 1,914.5 | -1 | -0.1% | 186,700 |
| 2024/07/05 | 1,943 | 1,947 | 1,912.5 | 1,915.5 | -26.5 | -1.4% | 224,600 |
| 2024/07/04 | 1,935 | 1,946 | 1,926 | 1,942 | +7 | +0.4% | 148,400 |
| 2024/07/03 | 1,911 | 1,939.5 | 1,907 | 1,935 | +24 | +1.3% | 262,600 |
| 2024/07/02 | 1,912.5 | 1,918 | 1,898.5 | 1,911 | -14 | -0.7% | 283,300 |
| 2024/07/01 | 1,921.5 | 1,934 | 1,909.5 | 1,925 | +19.5 | +1% | 261,800 |
| 2024/06/28 | 1,915 | 1,916 | 1,895.5 | 1,905.5 | +2.5 | +0.1% | 240,800 |
| 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 |
151～
200
件表示中 / 3673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 | 153,200円 | +0.3% | -5.7% | 5.42% | 15.22倍 | 0.60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 | 241,500円 | -0.1% | -16.4% | 4.35% | 7.68倍 | 0.59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 | 39,100円 | +8.8% | - | 0.00% | - | 1.24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 | 192,000円 | -4.5% | -44.0% | 1.25% | 11.38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 | 395,000円 | -2.7% | - | 6.33% | 13.03倍 | 0.70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
