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 |
|---|---|---|---|---|---|---|---|
| 2012/08/02 | 1,285 | 1,320 | 1,283 | 1,295 | +10 | +0.8% | 220,500 |
| 2012/08/01 | 1,290 | 1,317 | 1,278 | 1,285 | +15 | +1.2% | 208,500 |
| 2012/07/31 | 1,280 | 1,288 | 1,257 | 1,270 | -10 | -0.8% | 173,800 |
| 2012/07/30 | 1,294 | 1,295 | 1,262 | 1,280 | +24 | +1.9% | 192,500 |
| 2012/07/27 | 1,220 | 1,256 | 1,219 | 1,256 | +61 | +5.1% | 146,100 |
| 2012/07/26 | 1,214 | 1,214 | 1,177 | 1,195 | -9 | -0.7% | 286,500 |
| 2012/07/25 | 1,212 | 1,217 | 1,192 | 1,204 | -24 | -2% | 109,100 |
| 2012/07/24 | 1,241 | 1,264 | 1,212 | 1,228 | -13 | -1% | 116,100 |
| 2012/07/23 | 1,262 | 1,268 | 1,240 | 1,241 | -33 | -2.6% | 103,700 |
| 2012/07/20 | 1,287 | 1,296 | 1,264 | 1,274 | -12 | -0.9% | 125,900 |
| 2012/07/19 | 1,266 | 1,295 | 1,262 | 1,286 | +43 | +3.5% | 123,000 |
| 2012/07/18 | 1,285 | 1,292 | 1,239 | 1,243 | -32 | -2.5% | 215,800 |
| 2012/07/17 | 1,313 | 1,314 | 1,272 | 1,275 | -39 | -3% | 110,900 |
| 2012/07/13 | 1,291 | 1,325 | 1,291 | 1,314 | +20 | +1.5% | 190,800 |
| 2012/07/12 | 1,340 | 1,344 | 1,294 | 1,294 | -50 | -3.7% | 324,000 |
| 2012/07/11 | 1,359 | 1,360 | 1,335 | 1,344 | -16 | -1.2% | 143,400 |
| 2012/07/10 | 1,408 | 1,408 | 1,359 | 1,360 | -56 | -4% | 288,600 |
| 2012/07/09 | 1,448 | 1,460 | 1,413 | 1,416 | -42 | -2.9% | 217,400 |
| 2012/07/06 | 1,446 | 1,474 | 1,443 | 1,458 | +5 | +0.3% | 150,000 |
| 2012/07/05 | 1,455 | 1,463 | 1,443 | 1,453 | -8 | -0.5% | 102,500 |
| 2012/07/04 | 1,455 | 1,475 | 1,451 | 1,461 | +15 | +1% | 180,100 |
| 2012/07/03 | 1,435 | 1,450 | 1,426 | 1,446 | +12 | +0.8% | 151,200 |
| 2012/07/02 | 1,469 | 1,470 | 1,430 | 1,434 | -13 | -0.9% | 180,700 |
| 2012/06/29 | 1,397 | 1,459 | 1,396 | 1,447 | +55 | +4% | 277,500 |
| 2012/06/28 | 1,393 | 1,411 | 1,383 | 1,392 | +8 | +0.6% | 151,900 |
| 2012/06/27 | 1,399 | 1,399 | 1,372 | 1,384 | -7 | -0.5% | 176,600 |
| 2012/06/26 | 1,425 | 1,428 | 1,376 | 1,391 | -34 | -2.4% | 193,500 |
| 2012/06/25 | 1,410 | 1,426 | 1,403 | 1,425 | +30 | +2.2% | 236,400 |
| 2012/06/22 | 1,376 | 1,399 | 1,369 | 1,395 | -5 | -0.4% | 339,000 |
| 2012/06/21 | 1,396 | 1,409 | 1,369 | 1,400 | -3 | -0.2% | 587,000 |
| 2012/06/20 | 1,415 | 1,425 | 1,378 | 1,403 | +11 | +0.8% | 241,700 |
| 2012/06/19 | 1,419 | 1,430 | 1,382 | 1,392 | -28 | -2% | 201,500 |
| 2012/06/18 | 1,410 | 1,435 | 1,410 | 1,420 | +55 | +4% | 172,100 |
| 2012/06/15 | 1,407 | 1,413 | 1,360 | 1,365 | -19 | -1.4% | 118,300 |
| 2012/06/14 | 1,390 | 1,393 | 1,355 | 1,384 | -15 | -1.1% | 144,000 |
| 2012/06/13 | 1,407 | 1,422 | 1,384 | 1,399 | +1 | +0.1% | 176,500 |
| 2012/06/12 | 1,383 | 1,405 | 1,375 | 1,398 | -18 | -1.3% | 153,700 |
| 2012/06/11 | 1,407 | 1,421 | 1,402 | 1,416 | +44 | +3.2% | 114,000 |
| 2012/06/08 | 1,425 | 1,428 | 1,361 | 1,372 | -26 | -1.9% | 251,500 |
| 2012/06/07 | 1,399 | 1,402 | 1,375 | 1,398 | +20 | +1.5% | 153,100 |
| 2012/06/06 | 1,351 | 1,384 | 1,330 | 1,378 | +42 | +3.1% | 189,200 |
| 2012/06/05 | 1,306 | 1,340 | 1,283 | 1,336 | +22 | +1.7% | 438,400 |
| 2012/06/04 | 1,330 | 1,331 | 1,307 | 1,314 | -48 | -3.5% | 273,500 |
| 2012/06/01 | 1,374 | 1,386 | 1,355 | 1,362 | -26 | -1.9% | 191,900 |
| 2012/05/31 | 1,405 | 1,408 | 1,384 | 1,388 | -57 | -3.9% | 460,800 |
| 2012/05/30 | 1,451 | 1,454 | 1,418 | 1,445 | -7 | -0.5% | 130,200 |
| 2012/05/29 | 1,448 | 1,454 | 1,414 | 1,452 | +2 | +0.1% | 143,000 |
| 2012/05/28 | 1,451 | 1,459 | 1,413 | 1,450 | +4 | +0.3% | 235,000 |
| 2012/05/25 | 1,474 | 1,477 | 1,437 | 1,446 | -8 | -0.6% | 150,100 |
| 2012/05/24 | 1,472 | 1,481 | 1,428 | 1,454 | -41 | -2.7% | 395,700 |
3151～
3200
件表示中 / 3726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 | 168,500円 | -6.6% | -0.3% | 5.34% | 21.15倍 | 0.66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 | 274,300円 | -5.6% | -2.0% | 4.01% | 9.19倍 | 0.64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 |
| 三菱ロジ | 195,800円 | +1.4% | +81.7% | 1.23% | 12.29倍 | 1.69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 |
| 日野自 | 35,600円 | -11.6% | -11.0% | 0.00% | 10.22倍 | 1.15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 |
| エクセディ | 408,500円 | -7.9% | -11.8% | 6.12% | 12.43倍 | 0.83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
