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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 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 |
| 2011/05/27 | 1,365 | 1,387 | 1,354 | 1,367 | +1 | +0.1% | 166,900 |
| 2011/05/26 | 1,375 | 1,375 | 1,351 | 1,366 | +16 | +1.2% | 210,000 |
| 2011/05/25 | 1,364 | 1,379 | 1,343 | 1,350 | -8 | -0.6% | 311,000 |
| 2011/05/24 | 1,403 | 1,407 | 1,352 | 1,358 | -41 | -2.9% | 258,400 |
| 2011/05/23 | 1,400 | 1,403 | 1,373 | 1,399 | -1 | -0.1% | 109,800 |
| 2011/05/20 | 1,420 | 1,420 | 1,399 | 1,400 | -8 | -0.6% | 127,300 |
| 2011/05/19 | 1,410 | 1,422 | 1,396 | 1,408 | +11 | +0.8% | 149,000 |
| 2011/05/18 | 1,390 | 1,410 | 1,372 | 1,397 | +7 | +0.5% | 172,900 |
| 2011/05/17 | 1,383 | 1,394 | 1,361 | 1,390 | +7 | +0.5% | 226,500 |
| 2011/05/16 | 1,387 | 1,394 | 1,366 | 1,383 | -31 | -2.2% | 246,100 |
| 2011/05/13 | 1,426 | 1,430 | 1,385 | 1,414 | -19 | -1.3% | 202,800 |
| 2011/05/12 | 1,416 | 1,455 | 1,416 | 1,433 | -8 | -0.6% | 138,900 |
| 2011/05/11 | 1,414 | 1,447 | 1,414 | 1,441 | +49 | +3.5% | 292,600 |
| 2011/05/10 | 1,386 | 1,397 | 1,358 | 1,392 | +7 | +0.5% | 223,900 |
3451～
3500
件表示中 / 3768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 | 183,200円 | -6.6% | -0.3% | 4.91% | 22.90倍 | 0.71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 |
| エクセディ | 519,000円 | -7.9% | -11.8% | 5.78% | 15.81倍 | 1.05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 |
| 東海理化 | 263,500円 | -6.1% | -42.0% | 3.61% | 16.02倍 | 0.71倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 日野自 | 39,400円 | -11.6% | -11.0% | 0.00% | 11.31倍 | 1.27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 |
| 名村造 | 320,000円 | -0.8% | -28.8% | 1.25% | 14.82倍 | 2.13倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
市場注目の銘柄
チャート関連のコラム
