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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 2,650 | 2,756 | 2,635 | 2,727 | +24 | +0.9% | 415,400 |
| 2016/02/05 | 2,702 | 2,748 | 2,660 | 2,703 | ±0 | ±0% | 370,300 |
| 2016/02/04 | 2,714 | 2,733 | 2,672 | 2,703 | -31 | -1.1% | 284,400 |
| 2016/02/03 | 2,783 | 2,795 | 2,724 | 2,734 | -145 | -5% | 262,600 |
| 2016/02/02 | 2,969 | 2,969 | 2,870 | 2,879 | -151 | -5% | 392,800 |
| 2016/02/01 | 2,962 | 3,050 | 2,914 | 3,030 | +84 | +2.9% | 557,700 |
| 2016/01/29 | 2,857 | 2,971 | 2,832 | 2,946 | +116 | +4.1% | 202,100 |
| 2016/01/28 | 2,875 | 2,875 | 2,828 | 2,830 | -54 | -1.9% | 159,600 |
| 2016/01/27 | 2,817 | 2,886 | 2,793 | 2,884 | +115 | +4.2% | 267,700 |
| 2016/01/26 | 2,827 | 2,838 | 2,768 | 2,769 | -87 | -3% | 245,400 |
| 2016/01/25 | 2,861 | 2,863 | 2,806 | 2,856 | +40 | +1.4% | 141,800 |
| 2016/01/22 | 2,757 | 2,823 | 2,710 | 2,816 | +151 | +5.7% | 182,300 |
| 2016/01/21 | 2,715 | 2,791 | 2,664 | 2,665 | -62 | -2.3% | 214,400 |
| 2016/01/20 | 2,856 | 2,859 | 2,725 | 2,727 | -118 | -4.1% | 221,800 |
| 2016/01/19 | 2,814 | 2,891 | 2,807 | 2,845 | +5 | +0.2% | 216,300 |
| 2016/01/18 | 2,766 | 2,853 | 2,765 | 2,840 | +3 | +0.1% | 154,000 |
| 2016/01/15 | 2,892 | 2,910 | 2,814 | 2,837 | -5 | -0.2% | 281,600 |
| 2016/01/14 | 2,848 | 2,862 | 2,801 | 2,842 | -115 | -3.9% | 299,900 |
| 2016/01/13 | 2,883 | 2,971 | 2,874 | 2,957 | +109 | +3.8% | 268,000 |
| 2016/01/12 | 2,890 | 2,927 | 2,848 | 2,848 | -89 | -3% | 313,000 |
| 2016/01/08 | 2,949 | 2,996 | 2,907 | 2,937 | -55 | -1.8% | 377,500 |
| 2016/01/07 | 3,070 | 3,090 | 2,981 | 2,992 | -103 | -3.3% | 303,300 |
| 2016/01/06 | 3,150 | 3,175 | 3,045 | 3,095 | -35 | -1.1% | 334,300 |
| 2016/01/05 | 3,100 | 3,155 | 3,065 | 3,130 | +30 | +1% | 338,800 |
| 2016/01/04 | 3,140 | 3,185 | 3,085 | 3,100 | -55 | -1.7% | 286,600 |
| 2015/12/30 | 3,155 | 3,190 | 3,145 | 3,155 | +10 | +0.3% | 176,200 |
| 2015/12/29 | 3,155 | 3,185 | 3,085 | 3,145 | +15 | +0.5% | 272,100 |
| 2015/12/28 | 3,105 | 3,180 | 3,090 | 3,130 | +80 | +2.6% | 294,300 |
| 2015/12/25 | 3,100 | 3,105 | 2,976 | 3,050 | -60 | -1.9% | 394,300 |
| 2015/12/24 | 3,260 | 3,275 | 3,105 | 3,110 | -125 | -3.9% | 310,800 |
| 2015/12/22 | 3,250 | 3,300 | 3,225 | 3,235 | ±0 | ±0% | 257,400 |
| 2015/12/21 | 3,150 | 3,250 | 3,130 | 3,235 | +90 | +2.9% | 367,200 |
| 2015/12/18 | 3,250 | 3,265 | 3,140 | 3,145 | -95 | -2.9% | 989,800 |
| 2015/12/17 | 3,310 | 3,325 | 3,220 | 3,240 | +5 | +0.2% | 223,300 |
| 2015/12/16 | 3,200 | 3,260 | 3,200 | 3,235 | +65 | +2.1% | 102,200 |
| 2015/12/15 | 3,220 | 3,235 | 3,165 | 3,170 | -55 | -1.7% | 180,500 |
| 2015/12/14 | 3,195 | 3,245 | 3,165 | 3,225 | -60 | -1.8% | 141,600 |
| 2015/12/11 | 3,215 | 3,285 | 3,210 | 3,285 | +35 | +1.1% | 153,700 |
| 2015/12/10 | 3,255 | 3,280 | 3,215 | 3,250 | -45 | -1.4% | 180,600 |
| 2015/12/09 | 3,320 | 3,375 | 3,290 | 3,295 | -70 | -2.1% | 238,000 |
| 2015/12/08 | 3,405 | 3,440 | 3,350 | 3,365 | -40 | -1.2% | 140,200 |
| 2015/12/07 | 3,460 | 3,475 | 3,395 | 3,405 | -10 | -0.3% | 183,500 |
| 2015/12/04 | 3,425 | 3,435 | 3,390 | 3,415 | -100 | -2.8% | 157,800 |
| 2015/12/03 | 3,480 | 3,525 | 3,475 | 3,515 | +35 | +1% | 154,800 |
| 2015/12/02 | 3,495 | 3,495 | 3,445 | 3,480 | -15 | -0.4% | 142,800 |
| 2015/12/01 | 3,430 | 3,495 | 3,395 | 3,495 | +40 | +1.2% | 154,400 |
| 2015/11/30 | 3,410 | 3,470 | 3,390 | 3,455 | +30 | +0.9% | 162,300 |
| 2015/11/27 | 3,450 | 3,460 | 3,410 | 3,425 | -15 | -0.4% | 111,900 |
| 2015/11/26 | 3,445 | 3,450 | 3,425 | 3,440 | +15 | +0.4% | 162,500 |
| 2015/11/25 | 3,420 | 3,440 | 3,400 | 3,425 | +15 | +0.4% | 146,200 |
2151～
2200
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
