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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/08/23 | 1,855 | 1,883 | 1,855 | 1,875 | -7 | -0.4% | 11,900 |
| 2022/08/22 | 1,885 | 1,890 | 1,862 | 1,882 | -6 | -0.3% | 14,700 |
| 2022/08/19 | 1,875 | 1,900 | 1,875 | 1,888 | +13 | +0.7% | 30,800 |
| 2022/08/18 | 1,842 | 1,880 | 1,842 | 1,875 | +8 | +0.4% | 29,100 |
| 2022/08/17 | 1,866 | 1,882 | 1,860 | 1,867 | +15 | +0.8% | 26,600 |
| 2022/08/16 | 1,864 | 1,871 | 1,837 | 1,852 | -3 | -0.2% | 26,900 |
| 2022/08/15 | 1,834 | 1,863 | 1,831 | 1,855 | +31 | +1.7% | 54,300 |
| 2022/08/12 | 1,799 | 1,824 | 1,785 | 1,824 | +36 | +2% | 26,300 |
| 2022/08/10 | 1,790 | 1,790 | 1,769 | 1,788 | -12 | -0.7% | 29,700 |
| 2022/08/09 | 1,825 | 1,825 | 1,792 | 1,800 | -31 | -1.7% | 24,400 |
| 2022/08/08 | 1,815 | 1,840 | 1,801 | 1,831 | +18 | +1% | 25,200 |
| 2022/08/05 | 1,804 | 1,827 | 1,801 | 1,813 | +9 | +0.5% | 33,700 |
| 2022/08/04 | 1,772 | 1,804 | 1,766 | 1,804 | +40 | +2.3% | 22,900 |
| 2022/08/03 | 1,774 | 1,781 | 1,755 | 1,764 | -8 | -0.5% | 19,800 |
| 2022/08/02 | 1,804 | 1,804 | 1,762 | 1,772 | -33 | -1.8% | 36,400 |
| 2022/08/01 | 1,810 | 1,816 | 1,780 | 1,805 | +2 | +0.1% | 36,300 |
701～
750
件表示中 / 3767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 | 175,200円 | -6.7% | -79.2% | 5.71% | 95.11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 | 171,300円 | +17.3% | +37.8% | 0.88% | 24.83倍 | 2.03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 | 72,500円 | -2.7% | -2.9% | 1.10% | 6.97倍 | 0.82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 | 140,700円 | +12.2% | +12.7% | 2.49% | 8.92倍 | 1.31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 | 73,200円 | -24.9% | - | 0.00% | - | 0.97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
