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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 1,633 | 1,669 | 1,624 | 1,651 | +40 | +2.5% | 37,400 |
| 2025/03/07 | 1,597 | 1,612 | 1,597 | 1,611 | +14 | +0.9% | 20,700 |
| 2025/03/06 | 1,615 | 1,620 | 1,592 | 1,597 | -10 | -0.6% | 17,000 |
| 2025/03/05 | 1,555 | 1,614 | 1,555 | 1,607 | +44 | +2.8% | 40,700 |
| 2025/03/04 | 1,574 | 1,578 | 1,531 | 1,563 | -11 | -0.7% | 17,100 |
| 2025/03/03 | 1,579 | 1,591 | 1,550 | 1,574 | +26 | +1.7% | 32,400 |
| 2025/02/28 | 1,548 | 1,570 | 1,528 | 1,548 | +11 | +0.7% | 39,000 |
| 2025/02/27 | 1,526 | 1,554 | 1,526 | 1,537 | +14 | +0.9% | 13,800 |
| 2025/02/26 | 1,499 | 1,542 | 1,490 | 1,523 | +51 | +3.5% | 42,900 |
| 2025/02/25 | 1,470 | 1,507 | 1,460 | 1,472 | -18 | -1.2% | 19,200 |
| 2025/02/21 | 1,479 | 1,512 | 1,475 | 1,490 | +10 | +0.7% | 13,700 |
| 2025/02/20 | 1,500 | 1,500 | 1,480 | 1,480 | -21 | -1.4% | 18,400 |
| 2025/02/19 | 1,509 | 1,517 | 1,501 | 1,501 | -8 | -0.5% | 10,300 |
| 2025/02/18 | 1,503 | 1,525 | 1,502 | 1,509 | +7 | +0.5% | 15,200 |
| 2025/02/17 | 1,492 | 1,530 | 1,492 | 1,502 | +10 | +0.7% | 11,800 |
| 2025/02/14 | 1,501 | 1,510 | 1,492 | 1,492 | -10 | -0.7% | 13,400 |
| 2025/02/13 | 1,515 | 1,517 | 1,502 | 1,502 | +1 | +0.1% | 6,500 |
| 2025/02/12 | 1,519 | 1,519 | 1,501 | 1,501 | -19 | -1.3% | 6,700 |
| 2025/02/10 | 1,464 | 1,520 | 1,464 | 1,520 | +56 | +3.8% | 38,900 |
| 2025/02/07 | 1,460 | 1,468 | 1,446 | 1,464 | +8 | +0.5% | 12,300 |
| 2025/02/06 | 1,445 | 1,469 | 1,445 | 1,456 | +7 | +0.5% | 12,500 |
| 2025/02/05 | 1,433 | 1,449 | 1,421 | 1,449 | +33 | +2.3% | 29,400 |
| 2025/02/04 | 1,452 | 1,470 | 1,416 | 1,416 | -36 | -2.5% | 73,300 |
| 2025/02/03 | 1,486 | 1,487 | 1,451 | 1,452 | -63 | -4.2% | 75,700 |
| 2025/01/31 | 1,548 | 1,550 | 1,505 | 1,515 | -38 | -2.4% | 51,500 |
| 2025/01/30 | 1,595 | 1,595 | 1,539 | 1,553 | -42 | -2.6% | 31,700 |
| 2025/01/29 | 1,665 | 1,695 | 1,590 | 1,595 | +81 | +5.4% | 152,300 |
| 2025/01/28 | 1,507 | 1,529 | 1,498 | 1,514 | +2 | +0.1% | 15,100 |
| 2025/01/27 | 1,521 | 1,523 | 1,508 | 1,512 | -3 | -0.2% | 9,600 |
| 2025/01/24 | 1,530 | 1,547 | 1,512 | 1,515 | -16 | -1% | 7,500 |
| 2025/01/23 | 1,538 | 1,555 | 1,525 | 1,531 | -7 | -0.5% | 10,300 |
| 2025/01/22 | 1,517 | 1,540 | 1,511 | 1,538 | +28 | +1.9% | 7,700 |
1～
50
件表示中 / 3673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 | 130,600円 | -33.9% | -63.5% | 5.36% | 13.76倍 | 0.51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 |
| 石川製 | 121,900円 | +17.7% | +133.2% | 0.82% | 21.02倍 | 1.48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 |
| ハマイ | 102,000円 | +1.7% | -4.6% | 3.43% | 8.55倍 | 0.43倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| キクカワ | 557,000円 | +0.3% | +6.6% | - | - | - |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
| オーイズミ | 31,900円 | +5.2% | -3.6% | 3.76% | 11.76倍 | 0.38倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
市場注目の銘柄
チャート関連のコラム
