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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 3,320 | 3,325 | 3,250 | 3,260 | -30 | -0.9% | 161,200 |
| 2015/06/25 | 3,270 | 3,335 | 3,265 | 3,290 | -5 | -0.2% | 237,200 |
| 2015/06/24 | 3,200 | 3,315 | 3,200 | 3,295 | -20 | -0.6% | 305,300 |
| 2015/06/23 | 3,260 | 3,340 | 3,215 | 3,315 | +25 | +0.8% | 296,700 |
| 2015/06/22 | 3,270 | 3,300 | 3,260 | 3,290 | ±0 | ±0% | 252,500 |
| 2015/06/19 | 3,195 | 3,295 | 3,195 | 3,290 | +50 | +1.5% | 338,300 |
| 2015/06/18 | 3,280 | 3,290 | 3,240 | 3,240 | -55 | -1.7% | 177,700 |
| 2015/06/17 | 3,310 | 3,320 | 3,280 | 3,295 | -15 | -0.5% | 179,000 |
| 2015/06/16 | 3,330 | 3,355 | 3,285 | 3,310 | -10 | -0.3% | 215,200 |
| 2015/06/15 | 3,295 | 3,350 | 3,295 | 3,320 | -170 | -4.9% | 287,200 |
| 2015/06/12 | 3,505 | 3,540 | 3,465 | 3,490 | -25 | -0.7% | 227,800 |
| 2015/06/11 | 3,515 | 3,535 | 3,480 | 3,515 | +40 | +1.2% | 109,600 |
| 2015/06/10 | 3,500 | 3,555 | 3,475 | 3,475 | -5 | -0.1% | 149,900 |
| 2015/06/09 | 3,530 | 3,545 | 3,465 | 3,480 | -55 | -1.6% | 166,000 |
| 2015/06/08 | 3,575 | 3,575 | 3,515 | 3,535 | -5 | -0.1% | 136,700 |
| 2015/06/05 | 3,580 | 3,615 | 3,535 | 3,540 | -90 | -2.5% | 166,300 |
| 2015/06/04 | 3,580 | 3,630 | 3,565 | 3,630 | +80 | +2.3% | 185,900 |
| 2015/06/03 | 3,550 | 3,570 | 3,520 | 3,550 | ±0 | ±0% | 96,100 |
| 2015/06/02 | 3,595 | 3,610 | 3,540 | 3,550 | -40 | -1.1% | 131,200 |
| 2015/06/01 | 3,570 | 3,605 | 3,530 | 3,590 | ±0 | ±0% | 145,900 |
| 2015/05/29 | 3,605 | 3,625 | 3,560 | 3,590 | -15 | -0.4% | 211,600 |
| 2015/05/28 | 3,610 | 3,625 | 3,575 | 3,605 | -15 | -0.4% | 305,100 |
| 2015/05/27 | 3,600 | 3,660 | 3,590 | 3,620 | +40 | +1.1% | 214,800 |
| 2015/05/26 | 3,600 | 3,605 | 3,565 | 3,580 | -10 | -0.3% | 104,500 |
| 2015/05/25 | 3,675 | 3,675 | 3,575 | 3,590 | -85 | -2.3% | 177,700 |
| 2015/05/22 | 3,645 | 3,685 | 3,620 | 3,675 | +40 | +1.1% | 241,400 |
| 2015/05/21 | 3,665 | 3,665 | 3,615 | 3,635 | -30 | -0.8% | 122,600 |
| 2015/05/20 | 3,620 | 3,690 | 3,615 | 3,665 | +75 | +2.1% | 336,100 |
| 2015/05/19 | 3,570 | 3,610 | 3,550 | 3,590 | +20 | +0.6% | 203,300 |
| 2015/05/18 | 3,535 | 3,595 | 3,535 | 3,570 | +55 | +1.6% | 137,700 |
| 2015/05/15 | 3,510 | 3,535 | 3,485 | 3,515 | +30 | +0.9% | 170,300 |
| 2015/05/14 | 3,455 | 3,530 | 3,445 | 3,485 | -10 | -0.3% | 233,200 |
| 2015/05/13 | 3,470 | 3,505 | 3,445 | 3,495 | -20 | -0.6% | 199,800 |
| 2015/05/12 | 3,495 | 3,530 | 3,465 | 3,515 | +5 | +0.1% | 177,100 |
| 2015/05/11 | 3,540 | 3,595 | 3,495 | 3,510 | +35 | +1% | 259,100 |
| 2015/05/08 | 3,400 | 3,500 | 3,395 | 3,475 | +70 | +2.1% | 362,400 |
| 2015/05/07 | 3,540 | 3,540 | 3,390 | 3,405 | -180 | -5% | 446,600 |
| 2015/05/01 | 3,570 | 3,650 | 3,505 | 3,585 | +10 | +0.3% | 225,800 |
| 2015/04/30 | 3,455 | 3,735 | 3,450 | 3,575 | +120 | +3.5% | 1,017,900 |
| 2015/04/28 | 3,430 | 3,475 | 3,350 | 3,455 | +5 | +0.1% | 469,600 |
| 2015/04/27 | 3,445 | 3,470 | 3,400 | 3,450 | -20 | -0.6% | 217,400 |
| 2015/04/24 | 3,520 | 3,525 | 3,435 | 3,470 | -60 | -1.7% | 225,600 |
| 2015/04/23 | 3,540 | 3,605 | 3,505 | 3,530 | -10 | -0.3% | 161,800 |
| 2015/04/22 | 3,570 | 3,615 | 3,525 | 3,540 | -25 | -0.7% | 199,300 |
| 2015/04/21 | 3,455 | 3,570 | 3,425 | 3,565 | +140 | +4.1% | 255,000 |
| 2015/04/20 | 3,450 | 3,460 | 3,380 | 3,425 | -20 | -0.6% | 202,200 |
| 2015/04/17 | 3,455 | 3,490 | 3,405 | 3,445 | -10 | -0.3% | 177,000 |
| 2015/04/16 | 3,450 | 3,470 | 3,390 | 3,455 | +5 | +0.1% | 190,900 |
| 2015/04/15 | 3,350 | 3,455 | 3,335 | 3,450 | +130 | +3.9% | 459,400 |
| 2015/04/14 | 3,275 | 3,365 | 3,260 | 3,320 | +70 | +2.2% | 335,400 |
2301～
2350
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
