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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 2,983 | 3,005 | 2,936 | 2,963 | -57 | -1.9% | 91,000 |
| 2023/01/24 | 3,035 | 3,090 | 3,000 | 3,020 | +38 | +1.3% | 87,900 |
| 2023/01/23 | 3,030 | 3,075 | 2,972 | 2,982 | +5 | +0.2% | 62,200 |
| 2023/01/20 | 2,978 | 2,996 | 2,938 | 2,977 | -28 | -0.9% | 68,100 |
| 2023/01/19 | 2,970 | 3,040 | 2,931 | 3,005 | -25 | -0.8% | 43,800 |
| 2023/01/18 | 2,994 | 3,030 | 2,905 | 3,030 | +44 | +1.5% | 68,300 |
| 2023/01/17 | 2,920 | 3,025 | 2,920 | 2,986 | +59 | +2% | 66,200 |
| 2023/01/16 | 3,035 | 3,045 | 2,910 | 2,927 | -148 | -4.8% | 85,500 |
| 2023/01/13 | 3,040 | 3,135 | 3,015 | 3,075 | +25 | +0.8% | 91,100 |
| 2023/01/12 | 3,140 | 3,150 | 3,035 | 3,050 | -30 | -1% | 116,700 |
| 2023/01/11 | 2,970 | 3,085 | 2,970 | 3,080 | +153 | +5.2% | 103,200 |
| 2023/01/10 | 2,967 | 2,980 | 2,866 | 2,927 | +17 | +0.6% | 107,300 |
| 2023/01/06 | 2,762 | 2,950 | 2,760 | 2,910 | +106 | +3.8% | 101,100 |
| 2023/01/05 | 2,762 | 2,814 | 2,736 | 2,804 | +74 | +2.7% | 64,800 |
| 2023/01/04 | 2,815 | 2,818 | 2,719 | 2,730 | -44 | -1.6% | 74,100 |
| 2022/12/30 | 2,765 | 2,845 | 2,752 | 2,774 | +53 | +1.9% | 100,000 |
| 2022/12/29 | 2,686 | 2,747 | 2,668 | 2,721 | -20 | -0.7% | 79,700 |
| 2022/12/28 | 2,803 | 2,803 | 2,700 | 2,741 | -108 | -3.8% | 122,300 |
| 2022/12/27 | 2,817 | 2,849 | 2,796 | 2,849 | +48 | +1.7% | 83,400 |
| 2022/12/26 | 2,820 | 2,869 | 2,789 | 2,801 | -36 | -1.3% | 96,600 |
| 2022/12/23 | 2,849 | 2,883 | 2,812 | 2,837 | -112 | -3.8% | 154,400 |
| 2022/12/22 | 3,050 | 3,080 | 2,903 | 2,949 | -51 | -1.7% | 166,500 |
| 2022/12/21 | 3,165 | 3,170 | 2,965 | 3,000 | -205 | -6.4% | 244,900 |
| 2022/12/20 | 3,340 | 3,450 | 3,140 | 3,205 | -135 | -4% | 274,300 |
| 2022/12/19 | 3,260 | 3,435 | 3,260 | 3,340 | +50 | +1.5% | 134,400 |
| 2022/12/16 | 3,255 | 3,425 | 3,250 | 3,290 | -105 | -3.1% | 163,800 |
| 2022/12/15 | 3,280 | 3,405 | 3,235 | 3,395 | +60 | +1.8% | 142,700 |
| 2022/12/14 | 3,460 | 3,610 | 3,330 | 3,335 | -70 | -2.1% | 317,800 |
| 2022/12/13 | 3,505 | 3,520 | 3,340 | 3,405 | -60 | -1.7% | 133,600 |
| 2022/12/12 | 3,380 | 3,495 | 3,315 | 3,465 | +15 | +0.4% | 141,000 |
| 2022/12/09 | 3,290 | 3,560 | 3,285 | 3,450 | +230 | +7.1% | 261,800 |
| 2022/12/08 | 3,270 | 3,335 | 3,210 | 3,220 | -60 | -1.8% | 88,100 |
| 2022/12/07 | 3,310 | 3,355 | 3,220 | 3,280 | -85 | -2.5% | 115,900 |
| 2022/12/06 | 3,350 | 3,420 | 3,305 | 3,365 | -55 | -1.6% | 115,200 |
| 2022/12/05 | 3,505 | 3,610 | 3,335 | 3,420 | -20 | -0.6% | 219,500 |
| 2022/12/02 | 3,300 | 3,515 | 3,265 | 3,440 | +85 | +2.5% | 185,800 |
| 2022/12/01 | 3,445 | 3,500 | 3,320 | 3,355 | +90 | +2.8% | 267,400 |
| 2022/11/30 | 3,470 | 3,470 | 3,210 | 3,265 | -275 | -7.8% | 372,400 |
| 2022/11/29 | 3,450 | 3,690 | 3,430 | 3,540 | -50 | -1.4% | 233,800 |
| 2022/11/28 | 3,910 | 3,930 | 3,415 | 3,590 | -210 | -5.5% | 791,100 |
| 2022/11/25 | 3,420 | 3,855 | 3,420 | 3,800 | +450 | +13.4% | 780,200 |
| 2022/11/24 | 3,205 | 3,405 | 3,205 | 3,350 | +250 | +8.1% | 290,100 |
| 2022/11/22 | 3,080 | 3,160 | 3,060 | 3,100 | -35 | -1.1% | 108,300 |
| 2022/11/21 | 3,010 | 3,145 | 2,978 | 3,135 | +175 | +5.9% | 204,400 |
| 2022/11/18 | 2,901 | 2,978 | 2,856 | 2,960 | +43 | +1.5% | 124,200 |
| 2022/11/17 | 2,905 | 2,988 | 2,861 | 2,917 | -61 | -2% | 202,600 |
| 2022/11/16 | 3,100 | 3,100 | 2,919 | 2,978 | +150 | +5.3% | 494,100 |
| 2022/11/15 | 2,500 | 2,874 | 2,500 | 2,828 | +351 | +14.2% | 318,500 |
| 2022/11/14 | 2,505 | 2,550 | 2,460 | 2,477 | -39 | -1.6% | 55,900 |
| 2022/11/11 | 2,594 | 2,595 | 2,501 | 2,516 | +7 | +0.3% | 92,500 |
451～
500
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 | 148,900円 | -33.9% | -77.5% | 4.70% | 24.26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 | 65,500円 | +8.4% | -9.0% | 4.12% | 8.33倍 | 0.52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 | 136,700円 | +16.1% | +91.4% | 5.12% | 28.37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 | 75,700円 | +1.4% | +118.5% | 3.30% | 5.12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 | 174,900円 | +3.5% | +3.4% | 3.43% | 5.72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
