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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,754 | 1,754 | 1,745 | 1,745 | -6 | -0.3% | 9,400 |
| 2025/08/19 | 1,750 | 1,760 | 1,750 | 1,751 | +1 | +0.1% | 8,300 |
| 2025/08/18 | 1,759 | 1,778 | 1,750 | 1,750 | -10 | -0.6% | 12,800 |
| 2025/08/15 | 1,764 | 1,768 | 1,749 | 1,760 | +12 | +0.7% | 12,500 |
| 2025/08/14 | 1,762 | 1,762 | 1,747 | 1,748 | -8 | -0.5% | 13,500 |
| 2025/08/13 | 1,767 | 1,777 | 1,756 | 1,756 | -11 | -0.6% | 11,100 |
| 2025/08/12 | 1,751 | 1,767 | 1,730 | 1,767 | +18 | +1% | 24,000 |
| 2025/08/08 | 1,729 | 1,750 | 1,729 | 1,749 | +20 | +1.2% | 13,900 |
| 2025/08/07 | 1,719 | 1,730 | 1,719 | 1,729 | +17 | +1% | 7,300 |
| 2025/08/06 | 1,711 | 1,718 | 1,700 | 1,712 | +1 | +0.1% | 5,300 |
| 2025/08/05 | 1,718 | 1,725 | 1,710 | 1,711 | ±0 | ±0% | 6,300 |
| 2025/08/04 | 1,714 | 1,721 | 1,705 | 1,711 | -10 | -0.6% | 7,500 |
| 2025/08/01 | 1,714 | 1,728 | 1,710 | 1,721 | +7 | +0.4% | 9,500 |
| 2025/07/31 | 1,730 | 1,731 | 1,710 | 1,714 | -11 | -0.6% | 7,000 |
| 2025/07/30 | 1,730 | 1,740 | 1,725 | 1,725 | -11 | -0.6% | 11,900 |
| 2025/07/29 | 1,750 | 1,755 | 1,733 | 1,736 | -11 | -0.6% | 8,000 |
| 2025/07/28 | 1,732 | 1,747 | 1,732 | 1,747 | +16 | +0.9% | 6,800 |
| 2025/07/25 | 1,712 | 1,741 | 1,712 | 1,731 | -3 | -0.2% | 7,000 |
| 2025/07/24 | 1,735 | 1,739 | 1,721 | 1,734 | +10 | +0.6% | 10,300 |
| 2025/07/23 | 1,746 | 1,747 | 1,711 | 1,724 | -2 | -0.1% | 15,800 |
| 2025/07/22 | 1,716 | 1,730 | 1,701 | 1,726 | +50 | +3% | 10,700 |
| 2025/07/18 | 1,673 | 1,700 | 1,673 | 1,676 | -9 | -0.5% | 12,700 |
| 2025/07/17 | 1,680 | 1,685 | 1,663 | 1,685 | +22 | +1.3% | 9,500 |
| 2025/07/16 | 1,667 | 1,669 | 1,655 | 1,663 | -5 | -0.3% | 5,800 |
| 2025/07/15 | 1,683 | 1,683 | 1,668 | 1,668 | -13 | -0.8% | 5,800 |
| 2025/07/14 | 1,657 | 1,681 | 1,654 | 1,681 | +18 | +1.1% | 8,600 |
| 2025/07/11 | 1,658 | 1,670 | 1,650 | 1,663 | +11 | +0.7% | 5,600 |
| 2025/07/10 | 1,670 | 1,670 | 1,652 | 1,652 | -1 | -0.1% | 9,000 |
| 2025/07/09 | 1,630 | 1,653 | 1,621 | 1,653 | +24 | +1.5% | 9,500 |
| 2025/07/08 | 1,630 | 1,630 | 1,623 | 1,629 | +2 | +0.1% | 4,800 |
| 2025/07/07 | 1,634 | 1,643 | 1,627 | 1,627 | -6 | -0.4% | 8,700 |
| 2025/07/04 | 1,641 | 1,650 | 1,633 | 1,633 | -5 | -0.3% | 4,400 |
| 2025/07/03 | 1,631 | 1,641 | 1,631 | 1,638 | +5 | +0.3% | 2,400 |
| 2025/07/02 | 1,634 | 1,641 | 1,629 | 1,633 | -11 | -0.7% | 3,200 |
| 2025/07/01 | 1,644 | 1,664 | 1,644 | 1,644 | ±0 | ±0% | 3,400 |
| 2025/06/30 | 1,645 | 1,650 | 1,642 | 1,644 | +2 | +0.1% | 5,300 |
| 2025/06/27 | 1,643 | 1,647 | 1,640 | 1,642 | +4 | +0.2% | 4,000 |
| 2025/06/26 | 1,626 | 1,638 | 1,624 | 1,638 | +1 | +0.1% | 12,800 |
| 2025/06/25 | 1,640 | 1,643 | 1,619 | 1,637 | +4 | +0.2% | 3,100 |
| 2025/06/24 | 1,625 | 1,643 | 1,625 | 1,633 | +8 | +0.5% | 5,000 |
| 2025/06/23 | 1,633 | 1,643 | 1,614 | 1,625 | -8 | -0.5% | 2,900 |
| 2025/06/20 | 1,641 | 1,649 | 1,629 | 1,633 | -14 | -0.9% | 7,200 |
| 2025/06/19 | 1,664 | 1,664 | 1,610 | 1,647 | -19 | -1.1% | 16,400 |
| 2025/06/18 | 1,642 | 1,677 | 1,642 | 1,666 | +31 | +1.9% | 6,900 |
| 2025/06/17 | 1,635 | 1,647 | 1,632 | 1,635 | -5 | -0.3% | 9,400 |
| 2025/06/16 | 1,647 | 1,655 | 1,640 | 1,640 | +1 | +0.1% | 2,700 |
| 2025/06/13 | 1,657 | 1,659 | 1,638 | 1,639 | -17 | -1% | 9,600 |
| 2025/06/12 | 1,652 | 1,673 | 1,649 | 1,656 | +1 | +0.1% | 3,800 |
| 2025/06/11 | 1,654 | 1,670 | 1,638 | 1,655 | +13 | +0.8% | 7,200 |
| 2025/06/10 | 1,630 | 1,661 | 1,629 | 1,642 | +13 | +0.8% | 9,500 |
1～
50
件表示中 / 3766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 | 174,700円 | -6.7% | -79.2% | 5.72% | 94.84倍 | 0.67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 | 176,600円 | +17.3% | +37.8% | 0.85% | 25.61倍 | 2.09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 |
| 日ギア | 73,600円 | -2.7% | -2.9% | 1.09% | 7.08倍 | 0.84倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| ナガオカ | 140,000円 | +12.2% | +12.7% | 2.50% | 8.88倍 | 1.30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 |
| ジェイイーティ | 73,700円 | -24.9% | - | 0.00% | - | 0.98倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
市場注目の銘柄
チャート関連のコラム
