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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 2,295 | 2,448 | 2,287 | 2,448 | +219 | +9.8% | 142,700 |
| 2022/11/04 | 2,162 | 2,257 | 2,125 | 2,229 | +28 | +1.3% | 110,900 |
| 2022/11/02 | 2,300 | 2,300 | 2,165 | 2,201 | -113 | -4.9% | 196,400 |
| 2022/11/01 | 2,355 | 2,398 | 2,306 | 2,314 | -69 | -2.9% | 128,900 |
| 2022/10/31 | 2,324 | 2,436 | 2,296 | 2,383 | +93 | +4.1% | 192,700 |
| 2022/10/28 | 2,192 | 2,296 | 2,153 | 2,290 | +95 | +4.3% | 168,700 |
| 2022/10/27 | 2,170 | 2,219 | 2,075 | 2,195 | +75 | +3.5% | 351,900 |
| 2022/10/26 | 2,158 | 2,158 | 2,084 | 2,120 | +362 | +20.6% | 716,300 |
| 2022/10/25 | 1,703 | 1,759 | 1,683 | 1,758 | +64 | +3.8% | 60,900 |
| 2022/10/24 | 1,689 | 1,698 | 1,662 | 1,694 | +44 | +2.7% | 20,700 |
| 2022/10/21 | 1,643 | 1,659 | 1,624 | 1,650 | +28 | +1.7% | 13,700 |
| 2022/10/20 | 1,633 | 1,636 | 1,606 | 1,622 | -17 | -1% | 15,100 |
| 2022/10/19 | 1,664 | 1,664 | 1,636 | 1,639 | -27 | -1.6% | 8,500 |
| 2022/10/18 | 1,656 | 1,670 | 1,630 | 1,666 | +27 | +1.6% | 12,500 |
| 2022/10/17 | 1,628 | 1,648 | 1,615 | 1,639 | -1 | -0.1% | 3,500 |
| 2022/10/14 | 1,663 | 1,663 | 1,623 | 1,640 | +20 | +1.2% | 9,200 |
| 2022/10/13 | 1,614 | 1,649 | 1,614 | 1,620 | -10 | -0.6% | 7,200 |
| 2022/10/12 | 1,664 | 1,664 | 1,619 | 1,630 | -49 | -2.9% | 14,700 |
| 2022/10/11 | 1,695 | 1,695 | 1,666 | 1,679 | -34 | -2% | 13,300 |
| 2022/10/07 | 1,659 | 1,719 | 1,655 | 1,713 | +36 | +2.1% | 14,100 |
| 2022/10/06 | 1,630 | 1,682 | 1,630 | 1,677 | +41 | +2.5% | 11,100 |
| 2022/10/05 | 1,676 | 1,677 | 1,626 | 1,636 | -15 | -0.9% | 8,500 |
| 2022/10/04 | 1,670 | 1,670 | 1,637 | 1,651 | +15 | +0.9% | 9,100 |
| 2022/10/03 | 1,581 | 1,639 | 1,581 | 1,636 | +36 | +2.3% | 7,100 |
| 2022/09/30 | 1,653 | 1,653 | 1,562 | 1,600 | -84 | -5% | 35,700 |
| 2022/09/29 | 1,692 | 1,692 | 1,641 | 1,684 | +24 | +1.4% | 11,000 |
| 2022/09/28 | 1,671 | 1,687 | 1,642 | 1,660 | -16 | -1% | 22,600 |
| 2022/09/27 | 1,690 | 1,709 | 1,674 | 1,676 | -30 | -1.8% | 22,000 |
| 2022/09/26 | 1,700 | 1,736 | 1,673 | 1,706 | -23 | -1.3% | 18,600 |
| 2022/09/22 | 1,685 | 1,729 | 1,667 | 1,729 | +40 | +2.4% | 22,400 |
| 2022/09/21 | 1,708 | 1,718 | 1,683 | 1,689 | -28 | -1.6% | 17,900 |
| 2022/09/20 | 1,747 | 1,749 | 1,702 | 1,717 | -30 | -1.7% | 20,700 |
| 2022/09/16 | 1,771 | 1,783 | 1,739 | 1,747 | -28 | -1.6% | 29,200 |
| 2022/09/15 | 1,803 | 1,803 | 1,773 | 1,775 | -28 | -1.6% | 21,600 |
| 2022/09/14 | 1,780 | 1,803 | 1,759 | 1,803 | -3 | -0.2% | 15,600 |
| 2022/09/13 | 1,822 | 1,830 | 1,801 | 1,806 | -22 | -1.2% | 13,500 |
| 2022/09/12 | 1,836 | 1,857 | 1,828 | 1,828 | +8 | +0.4% | 24,500 |
| 2022/09/09 | 1,812 | 1,827 | 1,805 | 1,820 | +15 | +0.8% | 11,600 |
| 2022/09/08 | 1,795 | 1,805 | 1,785 | 1,805 | +30 | +1.7% | 10,400 |
| 2022/09/07 | 1,815 | 1,815 | 1,767 | 1,775 | -40 | -2.2% | 10,300 |
| 2022/09/06 | 1,798 | 1,821 | 1,780 | 1,815 | +28 | +1.6% | 13,100 |
| 2022/09/05 | 1,794 | 1,794 | 1,766 | 1,787 | +3 | +0.2% | 8,300 |
| 2022/09/02 | 1,826 | 1,830 | 1,755 | 1,784 | -38 | -2.1% | 25,600 |
| 2022/09/01 | 1,833 | 1,840 | 1,815 | 1,822 | -32 | -1.7% | 20,400 |
| 2022/08/31 | 1,861 | 1,870 | 1,848 | 1,854 | -7 | -0.4% | 7,000 |
| 2022/08/30 | 1,854 | 1,871 | 1,845 | 1,861 | -3 | -0.2% | 9,400 |
| 2022/08/29 | 1,837 | 1,864 | 1,826 | 1,864 | -13 | -0.7% | 16,900 |
| 2022/08/26 | 1,883 | 1,907 | 1,876 | 1,877 | -3 | -0.2% | 25,700 |
| 2022/08/25 | 1,880 | 1,885 | 1,865 | 1,880 | ±0 | ±0% | 6,300 |
| 2022/08/24 | 1,875 | 1,890 | 1,863 | 1,880 | +5 | +0.3% | 12,600 |
601～
650
件表示中 / 3683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 |
| ハマイ | 111,700円 | +1.7% | -4.6% | 3.13% | 9.36倍 | 0.47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 |
| 岡野バル | 459,000円 | -21.6% | - | 0.78% | 18.84倍 | 0.66倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| キクカワ | 568,000円 | +0.3% | +6.6% | 3.17% | 11.48倍 | 0.59倍 |
|
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 | 33,100円 | +5.2% | -3.6% | 3.63% | 12.21倍 | 0.39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
