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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,180 | 2,210 | 2,033 | 2,051 | -127 | -5.8% | 53,700 |
| 2022/06/14 | 2,134 | 2,179 | 2,100 | 2,178 | -6 | -0.3% | 61,500 |
| 2022/06/13 | 2,137 | 2,246 | 2,104 | 2,184 | +76 | +3.6% | 109,200 |
| 2022/06/10 | 2,100 | 2,150 | 2,090 | 2,108 | -25 | -1.2% | 31,700 |
| 2022/06/09 | 2,080 | 2,155 | 2,075 | 2,133 | +48 | +2.3% | 38,100 |
| 2022/06/08 | 2,075 | 2,132 | 2,054 | 2,085 | +24 | +1.2% | 35,600 |
| 2022/06/07 | 2,031 | 2,080 | 2,016 | 2,061 | +32 | +1.6% | 35,400 |
| 2022/06/06 | 1,951 | 2,039 | 1,943 | 2,029 | +51 | +2.6% | 44,900 |
| 2022/06/03 | 1,948 | 1,996 | 1,946 | 1,978 | +47 | +2.4% | 49,300 |
| 2022/06/02 | 1,933 | 1,944 | 1,905 | 1,931 | -9 | -0.5% | 12,600 |
| 2022/06/01 | 1,900 | 1,940 | 1,890 | 1,940 | +24 | +1.3% | 24,600 |
| 2022/05/31 | 1,931 | 1,938 | 1,916 | 1,916 | -15 | -0.8% | 17,500 |
| 2022/05/30 | 1,930 | 1,947 | 1,912 | 1,931 | +13 | +0.7% | 30,800 |
| 2022/05/27 | 1,893 | 1,918 | 1,890 | 1,918 | +35 | +1.9% | 28,200 |
| 2022/05/26 | 1,836 | 1,885 | 1,836 | 1,883 | +41 | +2.2% | 21,800 |
| 2022/05/25 | 1,860 | 1,872 | 1,837 | 1,842 | -28 | -1.5% | 15,700 |
| 2022/05/24 | 1,936 | 1,936 | 1,865 | 1,870 | -65 | -3.4% | 21,300 |
| 2022/05/23 | 1,900 | 1,941 | 1,863 | 1,935 | +38 | +2% | 37,700 |
| 2022/05/20 | 1,866 | 1,897 | 1,851 | 1,897 | +28 | +1.5% | 29,700 |
| 2022/05/19 | 1,758 | 1,869 | 1,738 | 1,869 | +65 | +3.6% | 29,400 |
| 2022/05/18 | 1,830 | 1,830 | 1,776 | 1,804 | +11 | +0.6% | 31,700 |
| 2022/05/17 | 1,755 | 1,810 | 1,755 | 1,793 | +1 | +0.1% | 26,200 |
| 2022/05/16 | 1,820 | 1,855 | 1,752 | 1,792 | -18 | -1% | 36,300 |
| 2022/05/13 | 1,770 | 1,816 | 1,758 | 1,810 | +24 | +1.3% | 19,400 |
| 2022/05/12 | 1,802 | 1,839 | 1,746 | 1,786 | -56 | -3% | 25,900 |
| 2022/05/11 | 1,681 | 1,898 | 1,681 | 1,842 | +137 | +8% | 103,700 |
| 2022/05/10 | 1,700 | 1,724 | 1,653 | 1,705 | -41 | -2.3% | 46,800 |
| 2022/05/09 | 1,761 | 1,774 | 1,725 | 1,746 | -36 | -2% | 33,800 |
| 2022/05/06 | 1,751 | 1,814 | 1,740 | 1,782 | +31 | +1.8% | 21,100 |
| 2022/05/02 | 1,720 | 1,775 | 1,717 | 1,751 | +16 | +0.9% | 23,100 |
| 2022/04/28 | 1,706 | 1,753 | 1,706 | 1,735 | +12 | +0.7% | 6,400 |
| 2022/04/27 | 1,688 | 1,760 | 1,682 | 1,723 | -16 | -0.9% | 18,300 |
| 2022/04/26 | 1,760 | 1,760 | 1,715 | 1,739 | +2 | +0.1% | 13,400 |
| 2022/04/25 | 1,733 | 1,756 | 1,726 | 1,737 | -48 | -2.7% | 15,600 |
| 2022/04/22 | 1,739 | 1,788 | 1,739 | 1,785 | +23 | +1.3% | 10,400 |
| 2022/04/21 | 1,761 | 1,819 | 1,761 | 1,762 | -6 | -0.3% | 9,700 |
| 2022/04/20 | 1,838 | 1,845 | 1,761 | 1,768 | -30 | -1.7% | 21,600 |
| 2022/04/19 | 1,732 | 1,802 | 1,732 | 1,798 | +73 | +4.2% | 22,300 |
| 2022/04/18 | 1,764 | 1,764 | 1,708 | 1,725 | -32 | -1.8% | 21,800 |
| 2022/04/15 | 1,789 | 1,793 | 1,755 | 1,757 | -43 | -2.4% | 14,000 |
| 2022/04/14 | 1,806 | 1,810 | 1,746 | 1,800 | +34 | +1.9% | 24,500 |
| 2022/04/13 | 1,714 | 1,778 | 1,714 | 1,766 | +53 | +3.1% | 13,800 |
| 2022/04/12 | 1,720 | 1,737 | 1,688 | 1,713 | -27 | -1.6% | 23,600 |
| 2022/04/11 | 1,758 | 1,765 | 1,719 | 1,740 | -39 | -2.2% | 19,700 |
| 2022/04/08 | 1,766 | 1,805 | 1,749 | 1,779 | +14 | +0.8% | 17,400 |
| 2022/04/07 | 1,798 | 1,798 | 1,753 | 1,765 | -51 | -2.8% | 21,900 |
| 2022/04/06 | 1,842 | 1,842 | 1,801 | 1,816 | -49 | -2.6% | 30,100 |
| 2022/04/05 | 1,848 | 1,880 | 1,845 | 1,865 | +36 | +2% | 13,100 |
| 2022/04/04 | 1,891 | 1,894 | 1,820 | 1,829 | -48 | -2.6% | 27,200 |
| 2022/04/01 | 1,934 | 1,938 | 1,814 | 1,877 | -97 | -4.9% | 30,500 |
601～
650
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 | 149,400円 | -33.9% | -77.5% | 4.69% | 24.34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 | 65,100円 | +8.4% | -9.0% | 4.15% | 8.28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 | 136,500円 | +16.1% | +91.4% | 5.13% | 28.32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 | 76,100円 | +1.4% | +118.5% | 3.29% | 5.14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 | 175,400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
