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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,405 | 1,490 | 1,393 | 1,437 | +3 | +0.2% | 31,100 |
| 2024/09/06 | 1,460 | 1,462 | 1,434 | 1,434 | -29 | -2% | 20,700 |
| 2024/09/05 | 1,450 | 1,486 | 1,433 | 1,463 | -9 | -0.6% | 27,800 |
| 2024/09/04 | 1,498 | 1,498 | 1,438 | 1,472 | -49 | -3.2% | 62,300 |
| 2024/09/03 | 1,561 | 1,561 | 1,520 | 1,521 | -39 | -2.5% | 36,000 |
| 2024/09/02 | 1,585 | 1,587 | 1,555 | 1,560 | -22 | -1.4% | 28,100 |
| 2024/08/30 | 1,556 | 1,583 | 1,537 | 1,582 | +26 | +1.7% | 25,300 |
| 2024/08/29 | 1,535 | 1,561 | 1,520 | 1,556 | +16 | +1% | 22,700 |
| 2024/08/28 | 1,559 | 1,559 | 1,529 | 1,540 | -27 | -1.7% | 12,500 |
| 2024/08/27 | 1,545 | 1,567 | 1,523 | 1,567 | +3 | +0.2% | 21,600 |
| 2024/08/26 | 1,560 | 1,564 | 1,522 | 1,564 | -1 | -0.1% | 24,400 |
| 2024/08/23 | 1,598 | 1,598 | 1,553 | 1,565 | -33 | -2.1% | 23,900 |
| 2024/08/22 | 1,573 | 1,598 | 1,561 | 1,598 | +20 | +1.3% | 20,200 |
| 2024/08/21 | 1,579 | 1,590 | 1,552 | 1,578 | -35 | -2.2% | 36,800 |
| 2024/08/20 | 1,555 | 1,613 | 1,553 | 1,613 | +62 | +4% | 33,200 |
| 2024/08/19 | 1,553 | 1,575 | 1,525 | 1,551 | -24 | -1.5% | 31,500 |
| 2024/08/16 | 1,540 | 1,576 | 1,530 | 1,575 | +60 | +4% | 48,700 |
| 2024/08/15 | 1,494 | 1,531 | 1,488 | 1,515 | +21 | +1.4% | 68,300 |
| 2024/08/14 | 1,467 | 1,516 | 1,450 | 1,494 | +27 | +1.8% | 55,200 |
| 2024/08/13 | 1,432 | 1,480 | 1,432 | 1,467 | +38 | +2.7% | 60,500 |
| 2024/08/09 | 1,446 | 1,449 | 1,407 | 1,429 | +13 | +0.9% | 48,000 |
| 2024/08/08 | 1,427 | 1,440 | 1,390 | 1,416 | -37 | -2.5% | 62,500 |
| 2024/08/07 | 1,437 | 1,500 | 1,402 | 1,453 | -2 | -0.1% | 48,900 |
| 2024/08/06 | 1,448 | 1,512 | 1,417 | 1,455 | +126 | +9.5% | 70,600 |
| 2024/08/05 | 1,480 | 1,520 | 1,299 | 1,329 | -222 | -14.3% | 121,600 |
| 2024/08/02 | 1,621 | 1,621 | 1,551 | 1,551 | -110 | -6.6% | 93,900 |
| 2024/08/01 | 1,764 | 1,781 | 1,651 | 1,661 | -80 | -4.6% | 96,600 |
| 2024/07/31 | 1,800 | 1,808 | 1,709 | 1,741 | -286 | -14.1% | 204,500 |
| 2024/07/30 | 2,060 | 2,060 | 1,983 | 2,027 | -29 | -1.4% | 49,600 |
| 2024/07/29 | 2,062 | 2,091 | 2,047 | 2,056 | +4 | +0.2% | 34,200 |
| 2024/07/26 | 2,075 | 2,092 | 2,051 | 2,052 | -23 | -1.1% | 17,300 |
| 2024/07/25 | 2,102 | 2,118 | 2,064 | 2,075 | -82 | -3.8% | 31,700 |
| 2024/07/24 | 2,141 | 2,184 | 2,135 | 2,157 | +14 | +0.7% | 10,100 |
| 2024/07/23 | 2,160 | 2,191 | 2,120 | 2,143 | -17 | -0.8% | 23,800 |
| 2024/07/22 | 2,178 | 2,178 | 2,134 | 2,160 | -18 | -0.8% | 17,200 |
| 2024/07/19 | 2,190 | 2,200 | 2,160 | 2,178 | -20 | -0.9% | 33,200 |
| 2024/07/18 | 2,278 | 2,278 | 2,191 | 2,198 | -89 | -3.9% | 31,500 |
| 2024/07/17 | 2,320 | 2,320 | 2,281 | 2,287 | -32 | -1.4% | 9,500 |
| 2024/07/16 | 2,280 | 2,320 | 2,275 | 2,319 | +28 | +1.2% | 21,700 |
| 2024/07/12 | 2,275 | 2,300 | 2,271 | 2,291 | +16 | +0.7% | 9,400 |
| 2024/07/11 | 2,289 | 2,296 | 2,265 | 2,275 | +9 | +0.4% | 11,000 |
| 2024/07/10 | 2,356 | 2,356 | 2,255 | 2,266 | -75 | -3.2% | 19,700 |
| 2024/07/09 | 2,330 | 2,358 | 2,319 | 2,341 | +27 | +1.2% | 11,400 |
| 2024/07/08 | 2,323 | 2,367 | 2,312 | 2,314 | -19 | -0.8% | 9,400 |
| 2024/07/05 | 2,378 | 2,378 | 2,333 | 2,333 | -37 | -1.6% | 15,700 |
| 2024/07/04 | 2,365 | 2,385 | 2,344 | 2,370 | -5 | -0.2% | 13,300 |
| 2024/07/03 | 2,348 | 2,400 | 2,348 | 2,375 | +3 | +0.1% | 16,100 |
| 2024/07/02 | 2,392 | 2,392 | 2,342 | 2,372 | -8 | -0.3% | 14,700 |
| 2024/07/01 | 2,375 | 2,388 | 2,358 | 2,380 | +5 | +0.2% | 11,600 |
| 2024/06/28 | 2,375 | 2,377 | 2,347 | 2,375 | +7 | +0.3% | 8,000 |
51～
100
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 | 148,800円 | -33.9% | -77.5% | 4.70% | 24.24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 | 64,800円 | +8.4% | -9.0% | 4.17% | 8.24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 | 136,000円 | +16.1% | +91.4% | 5.15% | 28.22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 | 75,300円 | +1.4% | +118.5% | 3.32% | 5.09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 | 175,300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
