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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,731 | 1,734.5 | 1,716.5 | 1,730 | +10.5 | +0.6% | 342,700 |
| 2023/08/25 | 1,716 | 1,723 | 1,708 | 1,719.5 | +7 | +0.4% | 263,800 |
| 2023/08/24 | 1,710.5 | 1,723 | 1,701.5 | 1,712.5 | -4.5 | -0.3% | 357,100 |
| 2023/08/23 | 1,715.5 | 1,723 | 1,709 | 1,717 | -8 | -0.5% | 324,000 |
| 2023/08/22 | 1,714.5 | 1,726 | 1,710 | 1,725 | +15.5 | +0.9% | 275,800 |
| 2023/08/21 | 1,715 | 1,732.5 | 1,709 | 1,709.5 | +11 | +0.6% | 325,300 |
| 2023/08/18 | 1,698 | 1,714 | 1,693 | 1,698.5 | -13 | -0.8% | 227,100 |
| 2023/08/17 | 1,718.5 | 1,729 | 1,693 | 1,711.5 | +5.5 | +0.3% | 449,900 |
| 2023/08/16 | 1,709 | 1,711 | 1,691.5 | 1,706 | -0.5 | ±0% | 470,100 |
| 2023/08/15 | 1,717 | 1,720.5 | 1,692.5 | 1,706.5 | -9.5 | -0.6% | 617,600 |
| 2023/08/14 | 1,770 | 1,804 | 1,699 | 1,716 | -155.5 | -8.3% | 1,047,500 |
| 2023/08/10 | 1,797 | 1,886.5 | 1,795 | 1,871.5 | +70.5 | +3.9% | 602,100 |
| 2023/08/09 | 1,823.5 | 1,829 | 1,800.5 | 1,801 | -24.5 | -1.3% | 331,300 |
| 2023/08/08 | 1,807 | 1,826.5 | 1,807 | 1,825.5 | +20 | +1.1% | 271,000 |
| 2023/08/07 | 1,783.5 | 1,806 | 1,776 | 1,805.5 | +17.5 | +1% | 350,000 |
| 2023/08/04 | 1,780 | 1,790.5 | 1,766 | 1,788 | +8 | +0.4% | 310,800 |
| 2023/08/03 | 1,793.5 | 1,793.5 | 1,764 | 1,780 | -40.5 | -2.2% | 417,400 |
| 2023/08/02 | 1,853.5 | 1,859.5 | 1,819 | 1,820.5 | -43.5 | -2.3% | 427,300 |
| 2023/08/01 | 1,835 | 1,869 | 1,831 | 1,864 | +29 | +1.6% | 432,300 |
| 2023/07/31 | 1,824 | 1,838.5 | 1,812 | 1,835 | +32.5 | +1.8% | 679,300 |
| 2023/07/28 | 1,800 | 1,820 | 1,785 | 1,802.5 | -3 | -0.2% | 542,500 |
| 2023/07/27 | 1,802.5 | 1,810 | 1,793 | 1,805.5 | -10.5 | -0.6% | 367,700 |
| 2023/07/26 | 1,840.5 | 1,840.5 | 1,808.5 | 1,816 | -24 | -1.3% | 292,600 |
| 2023/07/25 | 1,842 | 1,852 | 1,820 | 1,840 | -2 | -0.1% | 254,600 |
| 2023/07/24 | 1,833 | 1,855 | 1,827.5 | 1,842 | +28 | +1.5% | 328,600 |
| 2023/07/21 | 1,810 | 1,835.5 | 1,807 | 1,814 | +2.5 | +0.1% | 232,800 |
| 2023/07/20 | 1,827 | 1,839.5 | 1,808 | 1,811.5 | -11.5 | -0.6% | 215,400 |
| 2023/07/19 | 1,796.5 | 1,835.5 | 1,796 | 1,823 | +22 | +1.2% | 292,200 |
| 2023/07/18 | 1,756 | 1,801 | 1,754 | 1,801 | +42.5 | +2.4% | 335,300 |
| 2023/07/14 | 1,751 | 1,767 | 1,715 | 1,758.5 | -32.5 | -1.8% | 500,600 |
| 2023/07/13 | 1,807.5 | 1,808.5 | 1,784.5 | 1,791 | -14.5 | -0.8% | 229,300 |
| 2023/07/12 | 1,830 | 1,834 | 1,804 | 1,805.5 | -19.5 | -1.1% | 197,500 |
| 2023/07/11 | 1,849 | 1,849.5 | 1,817.5 | 1,825 | -12.5 | -0.7% | 233,600 |
| 2023/07/10 | 1,854.5 | 1,854.5 | 1,825 | 1,837.5 | +0.5 | ±0% | 337,600 |
| 2023/07/07 | 1,826.5 | 1,854 | 1,811.5 | 1,837 | +1.5 | +0.1% | 298,400 |
| 2023/07/06 | 1,837 | 1,854 | 1,828.5 | 1,835.5 | -23.5 | -1.3% | 357,900 |
| 2023/07/05 | 1,816 | 1,860.5 | 1,799.5 | 1,859 | +42.5 | +2.3% | 411,400 |
| 2023/07/04 | 1,842.5 | 1,842.5 | 1,811 | 1,816.5 | -7 | -0.4% | 244,300 |
| 2023/07/03 | 1,830.5 | 1,844 | 1,822 | 1,823.5 | +9.5 | +0.5% | 275,000 |
| 2023/06/30 | 1,817 | 1,829.5 | 1,800.5 | 1,814 | -6.5 | -0.4% | 282,100 |
| 2023/06/29 | 1,833.5 | 1,840.5 | 1,807.5 | 1,820.5 | -4 | -0.2% | 356,500 |
| 2023/06/28 | 1,810 | 1,824.5 | 1,799 | 1,824.5 | +31.5 | +1.8% | 434,200 |
| 2023/06/27 | 1,813.5 | 1,823 | 1,779 | 1,793 | -21.5 | -1.2% | 285,900 |
| 2023/06/26 | 1,823 | 1,840 | 1,803.5 | 1,814.5 | -14.5 | -0.8% | 398,500 |
| 2023/06/23 | 1,854.5 | 1,866 | 1,816.5 | 1,829 | -21.5 | -1.2% | 355,600 |
| 2023/06/22 | 1,857.5 | 1,869 | 1,844 | 1,850.5 | -11.5 | -0.6% | 374,200 |
| 2023/06/21 | 1,831 | 1,872 | 1,824 | 1,862 | +29.5 | +1.6% | 434,700 |
| 2023/06/20 | 1,850 | 1,852.5 | 1,817.5 | 1,832.5 | -28.5 | -1.5% | 435,500 |
| 2023/06/19 | 1,923 | 1,923.5 | 1,853 | 1,861 | -45.5 | -2.4% | 474,400 |
| 2023/06/16 | 1,922 | 1,934 | 1,902 | 1,906.5 | -26 | -1.3% | 957,700 |
401～
450
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
