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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,860 | 1,882.5 | 1,860 | 1,881 | +13.5 | +0.7% | 344,000 |
| 2024/01/30 | 1,855 | 1,877.5 | 1,850.5 | 1,867.5 | +6.5 | +0.3% | 353,600 |
| 2024/01/29 | 1,859 | 1,880 | 1,853.5 | 1,861 | +14 | +0.8% | 351,300 |
| 2024/01/26 | 1,845 | 1,865 | 1,837.5 | 1,847 | +1.5 | +0.1% | 451,700 |
| 2024/01/25 | 1,817.5 | 1,845.5 | 1,813.5 | 1,845.5 | +19.5 | +1.1% | 456,900 |
| 2024/01/24 | 1,819 | 1,826.5 | 1,813 | 1,826 | +7.5 | +0.4% | 543,200 |
| 2024/01/23 | 1,840 | 1,846 | 1,815.5 | 1,818.5 | -21.5 | -1.2% | 375,300 |
| 2024/01/22 | 1,840 | 1,845.5 | 1,834.5 | 1,840 | +25 | +1.4% | 299,900 |
| 2024/01/19 | 1,828 | 1,833 | 1,805.5 | 1,815 | -9 | -0.5% | 378,000 |
| 2024/01/18 | 1,817 | 1,826.5 | 1,813.5 | 1,824 | +12 | +0.7% | 371,500 |
| 2024/01/17 | 1,817 | 1,831.5 | 1,808 | 1,812 | -4 | -0.2% | 479,400 |
| 2024/01/16 | 1,816 | 1,826.5 | 1,805 | 1,816 | +3 | +0.2% | 386,000 |
| 2024/01/15 | 1,814 | 1,830.5 | 1,813 | 1,813 | +0.5 | ±0% | 244,000 |
| 2024/01/12 | 1,822.5 | 1,831 | 1,804.5 | 1,812.5 | -8.5 | -0.5% | 214,800 |
| 2024/01/11 | 1,844.5 | 1,857 | 1,820 | 1,821 | -1 | -0.1% | 433,400 |
| 2024/01/10 | 1,796 | 1,827 | 1,796 | 1,822 | +29 | +1.6% | 470,800 |
| 2024/01/09 | 1,790 | 1,793 | 1,771.5 | 1,793 | +42.5 | +2.4% | 299,800 |
| 2024/01/05 | 1,751 | 1,753.5 | 1,732.5 | 1,750.5 | +11.5 | +0.7% | 238,400 |
| 2024/01/04 | 1,710 | 1,739 | 1,689 | 1,739 | +33 | +1.9% | 281,400 |
| 2023/12/29 | 1,705 | 1,714 | 1,695.5 | 1,706 | +12 | +0.7% | 189,600 |
| 2023/12/28 | 1,687 | 1,701.5 | 1,687 | 1,694 | +10.5 | +0.6% | 216,400 |
| 2023/12/27 | 1,689.5 | 1,691.5 | 1,682 | 1,683.5 | ±0 | ±0% | 190,600 |
| 2023/12/26 | 1,692 | 1,696.5 | 1,673.5 | 1,683.5 | +0.5 | ±0% | 211,300 |
| 2023/12/25 | 1,686.5 | 1,693 | 1,673 | 1,683 | +14 | +0.8% | 175,000 |
| 2023/12/22 | 1,660 | 1,671.5 | 1,654 | 1,669 | +9.5 | +0.6% | 235,300 |
| 2023/12/21 | 1,667 | 1,670 | 1,655.5 | 1,659.5 | -27.5 | -1.6% | 304,400 |
| 2023/12/20 | 1,684 | 1,695 | 1,681 | 1,687 | +17 | +1% | 248,700 |
| 2023/12/19 | 1,666 | 1,683 | 1,650.5 | 1,670 | -2.5 | -0.1% | 277,400 |
| 2023/12/18 | 1,680 | 1,680 | 1,643.5 | 1,672.5 | -11.5 | -0.7% | 329,200 |
| 2023/12/15 | 1,668 | 1,688.5 | 1,663.5 | 1,684 | +21.5 | +1.3% | 584,500 |
| 2023/12/14 | 1,708 | 1,708 | 1,661.5 | 1,662.5 | -62 | -3.6% | 396,200 |
| 2023/12/13 | 1,737.5 | 1,740.5 | 1,720.5 | 1,724.5 | -13.5 | -0.8% | 391,900 |
| 2023/12/12 | 1,766 | 1,768 | 1,736 | 1,738 | -4 | -0.2% | 253,200 |
| 2023/12/11 | 1,775.5 | 1,775.5 | 1,738.5 | 1,742 | +2 | +0.1% | 342,400 |
| 2023/12/08 | 1,749 | 1,759 | 1,734 | 1,740 | -63.5 | -3.5% | 459,000 |
| 2023/12/07 | 1,820 | 1,830.5 | 1,799 | 1,803.5 | -16.5 | -0.9% | 322,700 |
| 2023/12/06 | 1,802 | 1,825 | 1,797 | 1,820 | +10.5 | +0.6% | 311,700 |
| 2023/12/05 | 1,804 | 1,819 | 1,802.5 | 1,809.5 | +0.5 | ±0% | 251,200 |
| 2023/12/04 | 1,833.5 | 1,835 | 1,798 | 1,809 | -24.5 | -1.3% | 243,000 |
| 2023/12/01 | 1,834.5 | 1,843 | 1,827.5 | 1,833.5 | +7.5 | +0.4% | 321,500 |
| 2023/11/30 | 1,818 | 1,832.5 | 1,805.5 | 1,826 | +4.5 | +0.2% | 306,400 |
| 2023/11/29 | 1,821.5 | 1,834.5 | 1,813.5 | 1,821.5 | -14.5 | -0.8% | 190,600 |
| 2023/11/28 | 1,843 | 1,849 | 1,832.5 | 1,836 | +3.5 | +0.2% | 378,800 |
| 2023/11/27 | 1,832 | 1,852 | 1,828.5 | 1,832.5 | +14.5 | +0.8% | 436,500 |
| 2023/11/24 | 1,789 | 1,822.5 | 1,785 | 1,818 | +43 | +2.4% | 346,300 |
| 2023/11/22 | 1,748.5 | 1,789.5 | 1,746 | 1,775 | +32 | +1.8% | 294,800 |
| 2023/11/21 | 1,750 | 1,759.5 | 1,729 | 1,743 | -15 | -0.9% | 326,600 |
| 2023/11/20 | 1,805.5 | 1,811 | 1,758 | 1,758 | -47 | -2.6% | 240,900 |
| 2023/11/17 | 1,785 | 1,807 | 1,777 | 1,805 | +9.5 | +0.5% | 210,600 |
| 2023/11/16 | 1,787 | 1,807.5 | 1,780 | 1,795.5 | +8.5 | +0.5% | 284,600 |
201～
250
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
