テセックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,571 | 1,594 | 1,571 | 1,579 | +8 | +0.5% | 8,000 |
| 2025/05/22 | 1,576 | 1,578 | 1,566 | 1,571 | -9 | -0.6% | 13,300 |
| 2025/05/21 | 1,586 | 1,600 | 1,577 | 1,580 | -5 | -0.3% | 10,200 |
| 2025/05/20 | 1,600 | 1,622 | 1,585 | 1,585 | -8 | -0.5% | 6,100 |
| 2025/05/19 | 1,607 | 1,612 | 1,581 | 1,593 | -17 | -1.1% | 14,600 |
| 2025/05/16 | 1,628 | 1,629 | 1,606 | 1,610 | -18 | -1.1% | 12,100 |
| 2025/05/15 | 1,650 | 1,663 | 1,623 | 1,628 | -22 | -1.3% | 28,300 |
| 2025/05/14 | 1,575 | 1,659 | 1,575 | 1,650 | +224 | +15.7% | 140,000 |
| 2025/05/13 | 1,429 | 1,430 | 1,402 | 1,426 | +6 | +0.4% | 17,500 |
| 2025/05/12 | 1,424 | 1,424 | 1,388 | 1,420 | +14 | +1% | 6,200 |
| 2025/05/09 | 1,378 | 1,443 | 1,378 | 1,406 | +29 | +2.1% | 6,500 |
| 2025/05/08 | 1,379 | 1,390 | 1,374 | 1,377 | +6 | +0.4% | 3,200 |
| 2025/05/07 | 1,371 | 1,385 | 1,370 | 1,371 | -6 | -0.4% | 2,900 |
| 2025/05/02 | 1,382 | 1,392 | 1,363 | 1,377 | ±0 | ±0% | 11,600 |
| 2025/05/01 | 1,390 | 1,391 | 1,373 | 1,377 | -16 | -1.1% | 1,400 |
| 2025/04/30 | 1,405 | 1,408 | 1,378 | 1,393 | -6 | -0.4% | 10,300 |
| 2025/04/28 | 1,375 | 1,401 | 1,375 | 1,399 | +24 | +1.7% | 8,200 |
| 2025/04/25 | 1,331 | 1,375 | 1,331 | 1,375 | +51 | +3.9% | 6,500 |
| 2025/04/24 | 1,338 | 1,342 | 1,323 | 1,324 | -6 | -0.5% | 3,000 |
| 2025/04/23 | 1,300 | 1,334 | 1,300 | 1,330 | +30 | +2.3% | 8,500 |
| 2025/04/22 | 1,280 | 1,310 | 1,280 | 1,300 | +7 | +0.5% | 4,700 |
| 2025/04/21 | 1,313 | 1,327 | 1,293 | 1,293 | -13 | -1% | 4,600 |
| 2025/04/18 | 1,318 | 1,318 | 1,288 | 1,306 | +4 | +0.3% | 5,400 |
| 2025/04/17 | 1,285 | 1,310 | 1,280 | 1,302 | +8 | +0.6% | 5,000 |
| 2025/04/16 | 1,307 | 1,307 | 1,280 | 1,294 | -13 | -1% | 5,400 |
| 2025/04/15 | 1,309 | 1,312 | 1,291 | 1,307 | -1 | -0.1% | 8,600 |
| 2025/04/14 | 1,344 | 1,357 | 1,300 | 1,308 | -9 | -0.7% | 4,800 |
| 2025/04/11 | 1,266 | 1,317 | 1,238 | 1,317 | +24 | +1.9% | 9,800 |
| 2025/04/10 | 1,343 | 1,343 | 1,259 | 1,293 | +70 | +5.7% | 14,000 |
| 2025/04/09 | 1,273 | 1,273 | 1,205 | 1,223 | -69 | -5.3% | 11,200 |
| 2025/04/08 | 1,228 | 1,311 | 1,228 | 1,292 | +110 | +9.3% | 8,500 |
| 2025/04/07 | 1,096 | 1,212 | 1,096 | 1,182 | -124 | -9.5% | 38,900 |
| 2025/04/04 | 1,376 | 1,377 | 1,291 | 1,306 | -106 | -7.5% | 52,600 |
| 2025/04/03 | 1,398 | 1,461 | 1,390 | 1,412 | -38 | -2.6% | 30,400 |
| 2025/04/02 | 1,470 | 1,470 | 1,445 | 1,450 | -5 | -0.3% | 6,500 |
| 2025/04/01 | 1,496 | 1,496 | 1,451 | 1,455 | -22 | -1.5% | 14,600 |
| 2025/03/31 | 1,502 | 1,504 | 1,473 | 1,477 | -61 | -4% | 37,600 |
| 2025/03/28 | 1,522 | 1,561 | 1,522 | 1,538 | -68 | -4.2% | 20,000 |
| 2025/03/27 | 1,592 | 1,610 | 1,588 | 1,606 | +9 | +0.6% | 16,400 |
| 2025/03/26 | 1,593 | 1,615 | 1,583 | 1,597 | -13 | -0.8% | 15,100 |
| 2025/03/25 | 1,601 | 1,610 | 1,594 | 1,610 | +9 | +0.6% | 17,300 |
| 2025/03/24 | 1,631 | 1,636 | 1,601 | 1,601 | -31 | -1.9% | 15,400 |
| 2025/03/21 | 1,637 | 1,657 | 1,631 | 1,632 | -15 | -0.9% | 10,400 |
| 2025/03/19 | 1,640 | 1,675 | 1,640 | 1,647 | +12 | +0.7% | 24,200 |
| 2025/03/18 | 1,642 | 1,643 | 1,620 | 1,635 | +10 | +0.6% | 7,500 |
| 2025/03/17 | 1,609 | 1,640 | 1,609 | 1,625 | +25 | +1.6% | 18,300 |
| 2025/03/14 | 1,610 | 1,625 | 1,600 | 1,600 | -10 | -0.6% | 12,700 |
| 2025/03/13 | 1,647 | 1,647 | 1,610 | 1,610 | -29 | -1.8% | 10,600 |
| 2025/03/12 | 1,646 | 1,648 | 1,633 | 1,639 | -9 | -0.5% | 10,900 |
| 2025/03/11 | 1,650 | 1,661 | 1,605 | 1,648 | -3 | -0.2% | 28,000 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「テセック」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 |
|---|---|---|---|---|---|---|---|---|
| テセック | 157,900円 | -6.7% | -79.2% | 6.33% | 86.47倍 | 0.61倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| パンチ | 36,000円 | -2.3% | -29.9% | 5.03% | 55.05倍 | 0.45倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| ナガオカ | 132,200円 | -5.3% | -15.2% | 2.65% | 9.22倍 | 1.31倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| ＳＡＮＥＩ | 199,000円 | +5.4% | +19.4% | 3.22% | 6.28倍 | 0.64倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| 石川製 | 141,500円 | +17.3% | +37.8% | 1.06% | 20.51倍 | 1.68倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
