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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 1,951 | 1,984.5 | 1,949.5 | 1,969.5 | +17.5 | +0.9% | 343,000 |
| 2024/04/02 | 1,975.5 | 1,975.5 | 1,946 | 1,952 | -25.5 | -1.3% | 254,600 |
| 2024/04/01 | 2,011 | 2,035 | 1,961 | 1,977.5 | -33 | -1.6% | 386,000 |
| 2024/03/29 | 1,935 | 2,018.5 | 1,935 | 2,010.5 | +92.5 | +4.8% | 461,700 |
| 2024/03/28 | 1,970 | 1,972 | 1,910.5 | 1,918 | -92.5 | -4.6% | 386,300 |
| 2024/03/27 | 2,015 | 2,033 | 2,009.5 | 2,010.5 | +9.5 | +0.5% | 548,600 |
| 2024/03/26 | 2,027.5 | 2,027.5 | 2,001 | 2,001 | -20.5 | -1% | 358,600 |
| 2024/03/25 | 2,042.5 | 2,051 | 2,021 | 2,021.5 | -30 | -1.5% | 343,400 |
| 2024/03/22 | 2,048 | 2,060.5 | 2,027.5 | 2,051.5 | +18 | +0.9% | 377,900 |
| 2024/03/21 | 2,033 | 2,045 | 2,011 | 2,033.5 | +32.5 | +1.6% | 427,100 |
| 2024/03/19 | 1,979.5 | 2,010 | 1,977.5 | 2,001 | +29 | +1.5% | 362,000 |
| 2024/03/18 | 1,969 | 1,993.5 | 1,962 | 1,972 | +43 | +2.2% | 389,500 |
| 2024/03/15 | 1,925 | 1,946 | 1,909 | 1,929 | +5.5 | +0.3% | 820,800 |
| 2024/03/14 | 1,920 | 1,927.5 | 1,910 | 1,923.5 | ±0 | ±0% | 350,700 |
| 2024/03/13 | 1,949 | 1,956 | 1,911 | 1,923.5 | -5.5 | -0.3% | 238,600 |
| 2024/03/12 | 1,901.5 | 1,929 | 1,883 | 1,929 | +25.5 | +1.3% | 303,500 |
| 2024/03/11 | 1,930 | 1,930.5 | 1,885 | 1,903.5 | -45 | -2.3% | 339,200 |
| 2024/03/08 | 1,920 | 1,956 | 1,915 | 1,948.5 | +20 | +1% | 307,500 |
| 2024/03/07 | 1,950 | 1,958 | 1,911 | 1,928.5 | -8 | -0.4% | 423,900 |
| 2024/03/06 | 1,920 | 1,938.5 | 1,912 | 1,936.5 | +26 | +1.4% | 310,600 |
| 2024/03/05 | 1,920 | 1,925 | 1,898 | 1,910.5 | -22 | -1.1% | 270,300 |
| 2024/03/04 | 1,944.5 | 1,945 | 1,922 | 1,932.5 | -23.5 | -1.2% | 271,000 |
| 2024/03/01 | 1,928.5 | 1,965 | 1,928 | 1,956 | +19 | +1% | 235,300 |
| 2024/02/29 | 1,955 | 1,955 | 1,926 | 1,937 | -4 | -0.2% | 308,800 |
| 2024/02/28 | 1,960.5 | 1,973 | 1,938 | 1,941 | -17 | -0.9% | 241,400 |
| 2024/02/27 | 1,970 | 1,985 | 1,954 | 1,958 | -1.5 | -0.1% | 151,600 |
| 2024/02/26 | 1,970 | 1,982 | 1,956 | 1,959.5 | -10 | -0.5% | 237,100 |
| 2024/02/22 | 1,968 | 1,981.5 | 1,952.5 | 1,969.5 | +12.5 | +0.6% | 170,600 |
| 2024/02/21 | 1,950 | 1,959 | 1,936 | 1,957 | -4.5 | -0.2% | 160,800 |
| 2024/02/20 | 1,950 | 1,967.5 | 1,950 | 1,961.5 | +12 | +0.6% | 172,500 |
| 2024/02/19 | 1,963 | 1,971 | 1,938 | 1,949.5 | -20.5 | -1% | 245,400 |
| 2024/02/16 | 1,960 | 1,972 | 1,943 | 1,970 | +27 | +1.4% | 222,100 |
| 2024/02/15 | 1,962 | 1,967.5 | 1,915 | 1,943 | -1.5 | -0.1% | 378,900 |
| 2024/02/14 | 1,980 | 1,986 | 1,930.5 | 1,944.5 | -41 | -2.1% | 342,100 |
| 2024/02/13 | 1,903.5 | 1,989 | 1,903 | 1,985.5 | +81 | +4.3% | 730,400 |
| 2024/02/09 | 1,915 | 1,916.5 | 1,895.5 | 1,904.5 | -20 | -1% | 425,400 |
| 2024/02/08 | 1,936 | 1,946.5 | 1,920 | 1,924.5 | -9.5 | -0.5% | 280,900 |
| 2024/02/07 | 1,910 | 1,951 | 1,910 | 1,934 | +18 | +0.9% | 234,600 |
| 2024/02/06 | 1,917.5 | 1,923 | 1,901 | 1,916 | -14 | -0.7% | 237,000 |
| 2024/02/05 | 1,919 | 1,945 | 1,914.5 | 1,930 | +44 | +2.3% | 340,200 |
| 2024/02/02 | 1,898 | 1,898 | 1,869 | 1,886 | -14 | -0.7% | 212,400 |
| 2024/02/01 | 1,885 | 1,906 | 1,883.5 | 1,900 | +19 | +1% | 363,300 |
| 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 |
251～
300
件表示中 / 3678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 | 152,100円 | +0.3% | -5.7% | 5.46% | 15.12倍 | 0.59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 | 236,700円 | -0.1% | -16.4% | 4.44% | 7.53倍 | 0.57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 | 40,600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 |
| 三菱ロジ | 185,700円 | -4.5% | -44.0% | 1.29% | 11.00倍 | 1.67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 | 407,000円 | -2.7% | - | 6.14% | 13.43倍 | 0.72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
