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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,507 | 1,547 | 1,488 | 1,488 | +11 | +0.7% | 16,700 |
| 2024/11/21 | 1,475 | 1,515 | 1,467 | 1,477 | +6 | +0.4% | 25,700 |
| 2024/11/20 | 1,484 | 1,500 | 1,453 | 1,471 | -12 | -0.8% | 9,300 |
| 2024/11/19 | 1,456 | 1,488 | 1,456 | 1,483 | +27 | +1.9% | 6,300 |
| 2024/11/18 | 1,449 | 1,480 | 1,439 | 1,456 | -7 | -0.5% | 15,700 |
| 2024/11/15 | 1,476 | 1,495 | 1,462 | 1,463 | -24 | -1.6% | 8,800 |
| 2024/11/14 | 1,488 | 1,513 | 1,477 | 1,487 | +1 | +0.1% | 20,400 |
| 2024/11/13 | 1,488 | 1,524 | 1,482 | 1,486 | -5 | -0.3% | 9,400 |
| 2024/11/12 | 1,506 | 1,546 | 1,491 | 1,491 | -27 | -1.8% | 10,800 |
| 2024/11/11 | 1,558 | 1,558 | 1,506 | 1,518 | -24 | -1.6% | 6,600 |
| 2024/11/08 | 1,525 | 1,569 | 1,525 | 1,542 | -2 | -0.1% | 18,300 |
| 2024/11/07 | 1,544 | 1,568 | 1,514 | 1,544 | +14 | +0.9% | 15,100 |
| 2024/11/06 | 1,544 | 1,569 | 1,529 | 1,530 | -38 | -2.4% | 11,600 |
| 2024/11/05 | 1,567 | 1,577 | 1,521 | 1,568 | +20 | +1.3% | 18,800 |
| 2024/11/01 | 1,513 | 1,548 | 1,505 | 1,548 | +10 | +0.7% | 28,900 |
| 2024/10/31 | 1,534 | 1,553 | 1,499 | 1,538 | ±0 | ±0% | 39,200 |
| 2024/10/30 | 1,500 | 1,580 | 1,477 | 1,538 | +110 | +7.7% | 109,500 |
| 2024/10/29 | 1,409 | 1,448 | 1,399 | 1,428 | +24 | +1.7% | 37,300 |
| 2024/10/28 | 1,351 | 1,412 | 1,351 | 1,404 | +38 | +2.8% | 26,400 |
| 2024/10/25 | 1,373 | 1,373 | 1,353 | 1,366 | -7 | -0.5% | 15,300 |
| 2024/10/24 | 1,379 | 1,383 | 1,360 | 1,373 | -15 | -1.1% | 12,600 |
| 2024/10/23 | 1,391 | 1,398 | 1,374 | 1,388 | -18 | -1.3% | 16,300 |
| 2024/10/22 | 1,421 | 1,421 | 1,389 | 1,406 | -28 | -2% | 17,900 |
| 2024/10/21 | 1,401 | 1,437 | 1,397 | 1,434 | +36 | +2.6% | 20,700 |
| 2024/10/18 | 1,418 | 1,418 | 1,393 | 1,398 | -20 | -1.4% | 14,800 |
| 2024/10/17 | 1,419 | 1,426 | 1,392 | 1,418 | +2 | +0.1% | 36,900 |
| 2024/10/16 | 1,439 | 1,439 | 1,408 | 1,416 | -28 | -1.9% | 14,000 |
| 2024/10/15 | 1,440 | 1,461 | 1,423 | 1,444 | +23 | +1.6% | 14,600 |
| 2024/10/11 | 1,414 | 1,426 | 1,411 | 1,421 | +5 | +0.4% | 12,500 |
| 2024/10/10 | 1,433 | 1,433 | 1,403 | 1,416 | -17 | -1.2% | 18,900 |
| 2024/10/09 | 1,457 | 1,459 | 1,426 | 1,433 | -15 | -1% | 8,500 |
| 2024/10/08 | 1,479 | 1,479 | 1,441 | 1,448 | -40 | -2.7% | 18,300 |
| 2024/10/07 | 1,481 | 1,504 | 1,481 | 1,488 | +7 | +0.5% | 17,000 |
| 2024/10/04 | 1,482 | 1,510 | 1,480 | 1,481 | -15 | -1% | 12,200 |
| 2024/10/03 | 1,490 | 1,510 | 1,480 | 1,496 | +31 | +2.1% | 14,800 |
| 2024/10/02 | 1,483 | 1,499 | 1,463 | 1,465 | -44 | -2.9% | 13,600 |
| 2024/10/01 | 1,465 | 1,518 | 1,465 | 1,509 | +44 | +3% | 15,600 |
| 2024/09/30 | 1,486 | 1,500 | 1,457 | 1,465 | -68 | -4.4% | 31,500 |
| 2024/09/27 | 1,530 | 1,560 | 1,515 | 1,533 | +13 | +0.9% | 21,900 |
| 2024/09/26 | 1,507 | 1,536 | 1,499 | 1,520 | +37 | +2.5% | 25,100 |
| 2024/09/25 | 1,472 | 1,510 | 1,463 | 1,483 | +3 | +0.2% | 15,500 |
| 2024/09/24 | 1,498 | 1,515 | 1,463 | 1,480 | +10 | +0.7% | 21,000 |
| 2024/09/20 | 1,469 | 1,477 | 1,448 | 1,470 | +30 | +2.1% | 11,100 |
| 2024/09/19 | 1,414 | 1,443 | 1,398 | 1,440 | +56 | +4% | 21,000 |
| 2024/09/18 | 1,406 | 1,417 | 1,382 | 1,384 | -15 | -1.1% | 15,300 |
| 2024/09/17 | 1,430 | 1,430 | 1,377 | 1,399 | -36 | -2.5% | 27,100 |
| 2024/09/13 | 1,462 | 1,464 | 1,435 | 1,435 | -27 | -1.8% | 7,200 |
| 2024/09/12 | 1,417 | 1,462 | 1,417 | 1,462 | +67 | +4.8% | 12,500 |
| 2024/09/11 | 1,413 | 1,420 | 1,380 | 1,395 | -30 | -2.1% | 21,800 |
| 2024/09/10 | 1,453 | 1,460 | 1,425 | 1,425 | -12 | -0.8% | 9,300 |
1～
50
件表示中 / 3586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 | 148,800円 | -33.9% | -77.5% | 4.70% | 24.24倍 | 0.59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 |
| ヨシタケ | 64,800円 | +8.4% | -9.0% | 4.17% | 8.24倍 | 0.51倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| 昭和真空 | 136,000円 | +16.1% | +91.4% | 5.15% | 28.22倍 | 0.76倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| 大同工 | 75,300円 | +1.4% | +118.5% | 3.32% | 5.09倍 | 0.25倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| ＳＡＮＥＩ | 175,300円 | +3.5% | +3.4% | 3.42% | 5.73倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
