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 |
|---|---|---|---|---|---|---|---|
| 2011/08/08 | 1,313 | 1,333 | 1,298 | 1,304 | -39 | -2.9% | 183,700 |
| 2011/08/05 | 1,321 | 1,356 | 1,307 | 1,343 | -57 | -4.1% | 167,900 |
| 2011/08/04 | 1,400 | 1,430 | 1,385 | 1,400 | +48 | +3.6% | 352,500 |
| 2011/08/03 | 1,379 | 1,387 | 1,347 | 1,352 | -47 | -3.4% | 231,400 |
| 2011/08/02 | 1,438 | 1,456 | 1,367 | 1,399 | -109 | -7.2% | 551,700 |
| 2011/08/01 | 1,480 | 1,523 | 1,480 | 1,508 | +29 | +2% | 95,500 |
| 2011/07/29 | 1,512 | 1,513 | 1,479 | 1,479 | -33 | -2.2% | 78,900 |
| 2011/07/28 | 1,506 | 1,519 | 1,498 | 1,512 | -21 | -1.4% | 84,900 |
| 2011/07/27 | 1,527 | 1,539 | 1,502 | 1,533 | -10 | -0.6% | 110,200 |
| 2011/07/26 | 1,550 | 1,557 | 1,539 | 1,543 | +7 | +0.5% | 85,000 |
| 2011/07/25 | 1,526 | 1,550 | 1,523 | 1,536 | -3 | -0.2% | 101,100 |
| 2011/07/22 | 1,546 | 1,549 | 1,533 | 1,539 | +3 | +0.2% | 61,300 |
| 2011/07/21 | 1,532 | 1,546 | 1,515 | 1,536 | +4 | +0.3% | 80,600 |
| 2011/07/20 | 1,544 | 1,555 | 1,528 | 1,532 | +7 | +0.5% | 59,000 |
| 2011/07/19 | 1,528 | 1,546 | 1,515 | 1,525 | -3 | -0.2% | 64,400 |
| 2011/07/15 | 1,519 | 1,535 | 1,516 | 1,528 | +1 | +0.1% | 86,400 |
| 2011/07/14 | 1,519 | 1,540 | 1,517 | 1,527 | +7 | +0.5% | 167,600 |
| 2011/07/13 | 1,505 | 1,531 | 1,504 | 1,520 | +5 | +0.3% | 65,700 |
| 2011/07/12 | 1,530 | 1,537 | 1,504 | 1,515 | -31 | -2% | 90,100 |
| 2011/07/11 | 1,530 | 1,547 | 1,530 | 1,546 | +4 | +0.3% | 48,400 |
| 2011/07/08 | 1,535 | 1,553 | 1,534 | 1,542 | +11 | +0.7% | 85,000 |
| 2011/07/07 | 1,557 | 1,560 | 1,531 | 1,531 | -34 | -2.2% | 103,500 |
| 2011/07/06 | 1,542 | 1,565 | 1,532 | 1,565 | +24 | +1.6% | 93,000 |
| 2011/07/05 | 1,566 | 1,566 | 1,534 | 1,541 | -24 | -1.5% | 147,500 |
| 2011/07/04 | 1,570 | 1,579 | 1,556 | 1,565 | +8 | +0.5% | 102,100 |
| 2011/07/01 | 1,551 | 1,577 | 1,539 | 1,557 | +33 | +2.2% | 369,300 |
| 2011/06/30 | 1,511 | 1,530 | 1,493 | 1,524 | +14 | +0.9% | 245,500 |
| 2011/06/29 | 1,497 | 1,512 | 1,484 | 1,510 | +14 | +0.9% | 140,300 |
| 2011/06/28 | 1,495 | 1,508 | 1,484 | 1,496 | +1 | +0.1% | 100,900 |
| 2011/06/27 | 1,496 | 1,509 | 1,479 | 1,495 | ±0 | ±0% | 146,900 |
| 2011/06/24 | 1,482 | 1,496 | 1,472 | 1,495 | +13 | +0.9% | 62,500 |
| 2011/06/23 | 1,482 | 1,500 | 1,475 | 1,482 | -7 | -0.5% | 131,800 |
| 2011/06/22 | 1,451 | 1,495 | 1,451 | 1,489 | +42 | +2.9% | 229,800 |
| 2011/06/21 | 1,437 | 1,447 | 1,424 | 1,447 | +27 | +1.9% | 110,600 |
| 2011/06/20 | 1,433 | 1,438 | 1,419 | 1,420 | -20 | -1.4% | 198,900 |
| 2011/06/17 | 1,422 | 1,440 | 1,417 | 1,440 | +19 | +1.3% | 281,300 |
| 2011/06/16 | 1,387 | 1,431 | 1,387 | 1,421 | +35 | +2.5% | 364,000 |
| 2011/06/15 | 1,362 | 1,390 | 1,352 | 1,386 | +24 | +1.8% | 291,000 |
| 2011/06/14 | 1,331 | 1,377 | 1,321 | 1,362 | +31 | +2.3% | 288,900 |
| 2011/06/13 | 1,331 | 1,345 | 1,322 | 1,331 | -21 | -1.6% | 97,700 |
| 2011/06/10 | 1,355 | 1,371 | 1,345 | 1,352 | -10 | -0.7% | 191,600 |
| 2011/06/09 | 1,347 | 1,372 | 1,337 | 1,362 | +10 | +0.7% | 129,000 |
| 2011/06/08 | 1,354 | 1,357 | 1,330 | 1,352 | -13 | -1% | 237,400 |
| 2011/06/07 | 1,350 | 1,372 | 1,340 | 1,365 | +11 | +0.8% | 135,600 |
| 2011/06/06 | 1,378 | 1,385 | 1,338 | 1,354 | -8 | -0.6% | 155,900 |
| 2011/06/03 | 1,367 | 1,385 | 1,359 | 1,362 | -22 | -1.6% | 190,700 |
| 2011/06/02 | 1,391 | 1,397 | 1,375 | 1,384 | -37 | -2.6% | 172,600 |
| 2011/06/01 | 1,422 | 1,440 | 1,417 | 1,421 | +18 | +1.3% | 319,400 |
| 2011/05/31 | 1,403 | 1,418 | 1,395 | 1,403 | +3 | +0.2% | 159,400 |
| 2011/05/30 | 1,367 | 1,416 | 1,355 | 1,400 | +33 | +2.4% | 202,700 |
3351～
3400
件表示中 / 3682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 | 154,200円 | +0.3% | -5.7% | 5.38% | 15.33倍 | 0.60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 | 247,300円 | -0.1% | -16.4% | 4.25% | 7.87倍 | 0.60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 | 42,200円 | +8.8% | - | 0.00% | - | 1.34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 | 411,000円 | -2.7% | - | 6.08% | 13.56倍 | 0.73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 |
| 三菱ロジ | 184,500円 | -4.5% | -44.0% | 1.30% | 10.93倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
