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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 1,310 | 1,325 | 1,282 | 1,290 | -8 | -0.6% | 498,800 |
| 2010/07/20 | 1,328 | 1,333 | 1,295 | 1,298 | -37 | -2.8% | 642,500 |
| 2010/07/16 | 1,392 | 1,396 | 1,314 | 1,335 | -86 | -6.1% | 842,300 |
| 2010/07/15 | 1,444 | 1,451 | 1,415 | 1,421 | -48 | -3.3% | 414,400 |
| 2010/07/14 | 1,443 | 1,482 | 1,430 | 1,469 | +45 | +3.2% | 408,400 |
| 2010/07/13 | 1,450 | 1,462 | 1,411 | 1,424 | -17 | -1.2% | 407,800 |
| 2010/07/12 | 1,448 | 1,471 | 1,433 | 1,441 | -12 | -0.8% | 352,200 |
| 2010/07/09 | 1,460 | 1,463 | 1,435 | 1,453 | +8 | +0.6% | 387,100 |
| 2010/07/08 | 1,456 | 1,458 | 1,438 | 1,445 | +35 | +2.5% | 315,300 |
| 2010/07/07 | 1,433 | 1,438 | 1,406 | 1,410 | -7 | -0.5% | 345,600 |
| 2010/07/06 | 1,367 | 1,420 | 1,349 | 1,417 | +29 | +2.1% | 447,800 |
| 2010/07/05 | 1,366 | 1,400 | 1,366 | 1,388 | +18 | +1.3% | 200,700 |
| 2010/07/02 | 1,374 | 1,388 | 1,362 | 1,370 | -2 | -0.1% | 264,300 |
| 2010/07/01 | 1,380 | 1,400 | 1,361 | 1,372 | -30 | -2.1% | 325,100 |
| 2010/06/30 | 1,373 | 1,411 | 1,373 | 1,402 | -17 | -1.2% | 358,600 |
| 2010/06/29 | 1,434 | 1,452 | 1,400 | 1,419 | -25 | -1.7% | 281,200 |
| 2010/06/28 | 1,474 | 1,474 | 1,424 | 1,444 | -11 | -0.8% | 244,500 |
| 2010/06/25 | 1,441 | 1,465 | 1,426 | 1,455 | -16 | -1.1% | 417,100 |
| 2010/06/24 | 1,475 | 1,489 | 1,455 | 1,471 | -25 | -1.7% | 278,000 |
| 2010/06/23 | 1,498 | 1,500 | 1,456 | 1,496 | -13 | -0.9% | 338,500 |
| 2010/06/22 | 1,478 | 1,518 | 1,477 | 1,509 | +13 | +0.9% | 327,900 |
| 2010/06/21 | 1,499 | 1,541 | 1,491 | 1,496 | +19 | +1.3% | 433,800 |
| 2010/06/18 | 1,490 | 1,495 | 1,471 | 1,477 | -6 | -0.4% | 303,800 |
| 2010/06/17 | 1,515 | 1,522 | 1,472 | 1,483 | -34 | -2.2% | 302,800 |
| 2010/06/16 | 1,525 | 1,531 | 1,504 | 1,517 | +24 | +1.6% | 307,300 |
| 2010/06/15 | 1,485 | 1,517 | 1,471 | 1,493 | +9 | +0.6% | 174,200 |
| 2010/06/14 | 1,463 | 1,490 | 1,458 | 1,484 | +23 | +1.6% | 218,200 |
| 2010/06/11 | 1,479 | 1,485 | 1,454 | 1,461 | +11 | +0.8% | 281,500 |
| 2010/06/10 | 1,460 | 1,467 | 1,432 | 1,450 | -10 | -0.7% | 340,200 |
| 2010/06/09 | 1,482 | 1,500 | 1,451 | 1,460 | -54 | -3.6% | 267,500 |
| 2010/06/08 | 1,484 | 1,541 | 1,482 | 1,514 | +23 | +1.5% | 256,600 |
| 2010/06/07 | 1,524 | 1,524 | 1,477 | 1,491 | -63 | -4.1% | 286,100 |
| 2010/06/04 | 1,567 | 1,584 | 1,526 | 1,554 | -9 | -0.6% | 373,300 |
| 2010/06/03 | 1,557 | 1,575 | 1,553 | 1,563 | +41 | +2.7% | 321,200 |
| 2010/06/02 | 1,510 | 1,577 | 1,505 | 1,522 | -25 | -1.6% | 342,500 |
| 2010/06/01 | 1,563 | 1,568 | 1,540 | 1,547 | -2 | -0.1% | 332,200 |
| 2010/05/31 | 1,555 | 1,590 | 1,540 | 1,549 | -19 | -1.2% | 357,300 |
| 2010/05/28 | 1,569 | 1,605 | 1,559 | 1,568 | +39 | +2.6% | 610,600 |
| 2010/05/27 | 1,463 | 1,550 | 1,463 | 1,529 | +36 | +2.4% | 472,700 |
| 2010/05/26 | 1,520 | 1,544 | 1,455 | 1,493 | -19 | -1.3% | 468,000 |
| 2010/05/25 | 1,551 | 1,557 | 1,502 | 1,512 | -77 | -4.8% | 411,400 |
| 2010/05/24 | 1,571 | 1,605 | 1,536 | 1,589 | +24 | +1.5% | 323,200 |
| 2010/05/21 | 1,589 | 1,589 | 1,540 | 1,565 | -64 | -3.9% | 392,000 |
| 2010/05/20 | 1,650 | 1,664 | 1,621 | 1,629 | -42 | -2.5% | 402,700 |
| 2010/05/19 | 1,657 | 1,689 | 1,656 | 1,671 | +15 | +0.9% | 386,700 |
| 2010/05/18 | 1,700 | 1,708 | 1,639 | 1,656 | -18 | -1.1% | 503,100 |
| 2010/05/17 | 1,721 | 1,734 | 1,650 | 1,674 | -47 | -2.7% | 334,500 |
| 2010/05/14 | 1,730 | 1,753 | 1,694 | 1,721 | -24 | -1.4% | 340,600 |
| 2010/05/13 | 1,745 | 1,762 | 1,729 | 1,745 | +25 | +1.5% | 309,200 |
| 2010/05/12 | 1,722 | 1,815 | 1,711 | 1,720 | +22 | +1.3% | 547,500 |
3601～
3650
件表示中 / 3675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 | 148,500円 | +0.3% | -5.7% | 5.59% | 14.76倍 | 0.58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 | 232,500円 | -0.1% | -16.4% | 4.52% | 7.39倍 | 0.56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 | 37,800円 | +8.8% | - | 0.00% | - | 1.19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 | 179,400円 | -4.5% | -44.0% | 1.34% | 10.63倍 | 1.61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 | 391,000円 | -2.7% | - | 6.39% | 12.90倍 | 0.69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
