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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 1,794.5 | 1,818 | 1,781 | 1,807 | +12.5 | +0.7% | 510,700 |
| 2023/11/08 | 1,805 | 1,833.5 | 1,772.5 | 1,794.5 | -44.5 | -2.4% | 998,900 |
| 2023/11/07 | 1,780 | 1,849 | 1,780 | 1,839 | +84.5 | +4.8% | 1,351,500 |
| 2023/11/06 | 1,763 | 1,764 | 1,745.5 | 1,754.5 | +36.5 | +2.1% | 440,700 |
| 2023/11/02 | 1,755 | 1,764.5 | 1,717.5 | 1,718 | -18.5 | -1.1% | 476,200 |
| 2023/11/01 | 1,700.5 | 1,739 | 1,691 | 1,736.5 | +58 | +3.5% | 649,700 |
| 2023/10/31 | 1,693.5 | 1,698 | 1,646 | 1,678.5 | -2.5 | -0.1% | 524,600 |
| 2023/10/30 | 1,690 | 1,692.5 | 1,662 | 1,681 | -32.5 | -1.9% | 2,421,400 |
| 2023/10/27 | 1,691 | 1,716 | 1,680 | 1,713.5 | +39 | +2.3% | 427,200 |
| 2023/10/26 | 1,659 | 1,677 | 1,659 | 1,674.5 | +0.5 | ±0% | 407,800 |
| 2023/10/25 | 1,678 | 1,689 | 1,669.5 | 1,674 | +14 | +0.8% | 336,400 |
| 2023/10/24 | 1,658 | 1,667 | 1,627 | 1,660 | -11 | -0.7% | 296,200 |
| 2023/10/23 | 1,660 | 1,683.5 | 1,658 | 1,671 | +7.5 | +0.5% | 278,200 |
| 2023/10/20 | 1,675 | 1,683.5 | 1,651 | 1,663.5 | -17 | -1% | 245,800 |
| 2023/10/19 | 1,679.5 | 1,687 | 1,672 | 1,680.5 | -21.5 | -1.3% | 274,500 |
| 2023/10/18 | 1,716 | 1,717 | 1,687 | 1,702 | +2.5 | +0.1% | 262,100 |
| 2023/10/17 | 1,706.5 | 1,719 | 1,683 | 1,699.5 | +9 | +0.5% | 276,800 |
| 2023/10/16 | 1,700 | 1,707 | 1,683.5 | 1,690.5 | -2 | -0.1% | 365,100 |
| 2023/10/13 | 1,690 | 1,714.5 | 1,685 | 1,692.5 | -20 | -1.2% | 355,900 |
| 2023/10/12 | 1,702.5 | 1,717.5 | 1,698.5 | 1,712.5 | +16 | +0.9% | 406,100 |
| 2023/10/11 | 1,699 | 1,709.5 | 1,690 | 1,696.5 | +11.5 | +0.7% | 423,600 |
| 2023/10/10 | 1,659.5 | 1,698 | 1,659.5 | 1,685 | +39 | +2.4% | 479,100 |
| 2023/10/06 | 1,638.5 | 1,655.5 | 1,626 | 1,646 | +8 | +0.5% | 291,200 |
| 2023/10/05 | 1,612 | 1,644 | 1,608.5 | 1,638 | +42 | +2.6% | 421,300 |
| 2023/10/04 | 1,597 | 1,617.5 | 1,588.5 | 1,596 | -31.5 | -1.9% | 631,100 |
| 2023/10/03 | 1,680 | 1,699 | 1,619 | 1,627.5 | -76 | -4.5% | 621,800 |
| 2023/10/02 | 1,723.5 | 1,739 | 1,701 | 1,703.5 | +7.5 | +0.4% | 292,600 |
| 2023/09/29 | 1,735 | 1,741.5 | 1,690 | 1,696 | -36 | -2.1% | 413,600 |
| 2023/09/28 | 1,736 | 1,754.5 | 1,728.5 | 1,732 | -47 | -2.6% | 434,100 |
| 2023/09/27 | 1,746.5 | 1,779 | 1,735 | 1,779 | +18 | +1% | 376,200 |
| 2023/09/26 | 1,777.5 | 1,777.5 | 1,754.5 | 1,761 | -20 | -1.1% | 401,300 |
| 2023/09/25 | 1,759.5 | 1,790.5 | 1,755.5 | 1,781 | +37 | +2.1% | 375,000 |
| 2023/09/22 | 1,755 | 1,755 | 1,729 | 1,744 | -16 | -0.9% | 450,000 |
| 2023/09/21 | 1,780 | 1,789.5 | 1,756 | 1,760 | -14 | -0.8% | 401,700 |
| 2023/09/20 | 1,792.5 | 1,796 | 1,773.5 | 1,774 | -11.5 | -0.6% | 452,300 |
| 2023/09/19 | 1,770 | 1,785.5 | 1,763.5 | 1,785.5 | +7.5 | +0.4% | 417,600 |
| 2023/09/15 | 1,786 | 1,799 | 1,774.5 | 1,778 | +5 | +0.3% | 742,100 |
| 2023/09/14 | 1,780 | 1,783.5 | 1,761 | 1,773 | -1.5 | -0.1% | 282,500 |
| 2023/09/13 | 1,770.5 | 1,778 | 1,762.5 | 1,774.5 | +4 | +0.2% | 338,100 |
| 2023/09/12 | 1,734 | 1,773.5 | 1,734 | 1,770.5 | +51.5 | +3% | 439,600 |
| 2023/09/11 | 1,741.5 | 1,743 | 1,709 | 1,719 | -9 | -0.5% | 454,700 |
| 2023/09/08 | 1,742.5 | 1,754 | 1,723.5 | 1,728 | -31.5 | -1.8% | 428,900 |
| 2023/09/07 | 1,760 | 1,770 | 1,753.5 | 1,759.5 | +6.5 | +0.4% | 484,900 |
| 2023/09/06 | 1,744 | 1,763.5 | 1,743 | 1,753 | +9 | +0.5% | 321,500 |
| 2023/09/05 | 1,752.5 | 1,752.5 | 1,731.5 | 1,744 | -1 | -0.1% | 254,900 |
| 2023/09/04 | 1,730.5 | 1,745 | 1,727.5 | 1,745 | +16 | +0.9% | 392,400 |
| 2023/09/01 | 1,720 | 1,735 | 1,706.5 | 1,729 | +5 | +0.3% | 485,500 |
| 2023/08/31 | 1,749.5 | 1,750 | 1,721 | 1,724 | -24.5 | -1.4% | 593,000 |
| 2023/08/30 | 1,752 | 1,752 | 1,732 | 1,748.5 | +11.5 | +0.7% | 1,072,800 |
| 2023/08/29 | 1,740.5 | 1,747.5 | 1,730 | 1,737 | +7 | +0.4% | 357,100 |
351～
400
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
