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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,500 | 1,514 | 1,497 | 1,510 | +12 | +0.8% | 6,900 |
| 2025/01/20 | 1,471 | 1,498 | 1,469 | 1,498 | +32 | +2.2% | 7,000 |
| 2025/01/17 | 1,461 | 1,487 | 1,461 | 1,466 | -4 | -0.3% | 5,800 |
| 2025/01/16 | 1,485 | 1,485 | 1,458 | 1,470 | -26 | -1.7% | 12,100 |
| 2025/01/15 | 1,497 | 1,499 | 1,471 | 1,496 | +14 | +0.9% | 9,400 |
| 2025/01/14 | 1,522 | 1,522 | 1,475 | 1,482 | -60 | -3.9% | 14,900 |
| 2025/01/10 | 1,566 | 1,569 | 1,542 | 1,542 | -17 | -1.1% | 3,400 |
| 2025/01/09 | 1,587 | 1,588 | 1,542 | 1,559 | -18 | -1.1% | 12,500 |
| 2025/01/08 | 1,530 | 1,579 | 1,530 | 1,577 | +51 | +3.3% | 19,300 |
| 2025/01/07 | 1,520 | 1,540 | 1,519 | 1,526 | +11 | +0.7% | 16,800 |
| 2025/01/06 | 1,499 | 1,515 | 1,492 | 1,515 | +23 | +1.5% | 15,700 |
| 2024/12/30 | 1,480 | 1,516 | 1,480 | 1,492 | +15 | +1% | 19,100 |
| 2024/12/27 | 1,486 | 1,525 | 1,466 | 1,477 | +6 | +0.4% | 17,400 |
| 2024/12/26 | 1,470 | 1,499 | 1,470 | 1,471 | +1 | +0.1% | 39,000 |
| 2024/12/25 | 1,474 | 1,500 | 1,465 | 1,470 | -4 | -0.3% | 18,700 |
| 2024/12/24 | 1,450 | 1,490 | 1,449 | 1,474 | +36 | +2.5% | 30,100 |
| 2024/12/23 | 1,440 | 1,471 | 1,437 | 1,438 | -13 | -0.9% | 21,600 |
| 2024/12/20 | 1,464 | 1,477 | 1,436 | 1,451 | -11 | -0.8% | 21,400 |
| 2024/12/19 | 1,456 | 1,478 | 1,453 | 1,462 | -9 | -0.6% | 16,000 |
| 2024/12/18 | 1,477 | 1,494 | 1,471 | 1,471 | -9 | -0.6% | 18,600 |
| 2024/12/17 | 1,506 | 1,506 | 1,480 | 1,480 | -29 | -1.9% | 8,000 |
| 2024/12/16 | 1,488 | 1,520 | 1,488 | 1,509 | +21 | +1.4% | 14,600 |
| 2024/12/13 | 1,476 | 1,497 | 1,476 | 1,488 | ±0 | ±0% | 11,600 |
| 2024/12/12 | 1,514 | 1,515 | 1,478 | 1,488 | -7 | -0.5% | 18,200 |
| 2024/12/11 | 1,501 | 1,501 | 1,484 | 1,495 | -3 | -0.2% | 11,200 |
| 2024/12/10 | 1,518 | 1,525 | 1,498 | 1,498 | -6 | -0.4% | 14,400 |
| 2024/12/09 | 1,517 | 1,524 | 1,500 | 1,504 | +3 | +0.2% | 12,900 |
| 2024/12/06 | 1,507 | 1,518 | 1,495 | 1,501 | +8 | +0.5% | 11,200 |
| 2024/12/05 | 1,492 | 1,513 | 1,492 | 1,493 | +2 | +0.1% | 10,000 |
| 2024/12/04 | 1,508 | 1,525 | 1,491 | 1,491 | -1 | -0.1% | 13,200 |
| 2024/12/03 | 1,476 | 1,525 | 1,470 | 1,492 | +20 | +1.4% | 21,600 |
| 2024/12/02 | 1,485 | 1,500 | 1,463 | 1,472 | -18 | -1.2% | 14,300 |
| 2024/11/29 | 1,507 | 1,508 | 1,481 | 1,490 | -7 | -0.5% | 7,800 |
| 2024/11/28 | 1,472 | 1,500 | 1,461 | 1,497 | +36 | +2.5% | 8,600 |
| 2024/11/27 | 1,497 | 1,500 | 1,459 | 1,461 | -32 | -2.1% | 10,500 |
| 2024/11/26 | 1,493 | 1,495 | 1,470 | 1,493 | ±0 | ±0% | 12,400 |
| 2024/11/25 | 1,503 | 1,520 | 1,487 | 1,493 | +5 | +0.3% | 9,600 |
| 2024/11/22 | 1,507 | 1,547 | 1,488 | 1,488 | +11 | +0.7% | 16,700 |
| 2024/11/21 | 1,475 | 1,515 | 1,467 | 1,477 | +6 | +0.4% | 25,700 |
| 2024/11/20 | 1,484 | 1,500 | 1,453 | 1,471 | -12 | -0.8% | 9,300 |
| 2024/11/19 | 1,456 | 1,488 | 1,456 | 1,483 | +27 | +1.9% | 6,300 |
| 2024/11/18 | 1,449 | 1,480 | 1,439 | 1,456 | -7 | -0.5% | 15,700 |
| 2024/11/15 | 1,476 | 1,495 | 1,462 | 1,463 | -24 | -1.6% | 8,800 |
| 2024/11/14 | 1,488 | 1,513 | 1,477 | 1,487 | +1 | +0.1% | 20,400 |
| 2024/11/13 | 1,488 | 1,524 | 1,482 | 1,486 | -5 | -0.3% | 9,400 |
| 2024/11/12 | 1,506 | 1,546 | 1,491 | 1,491 | -27 | -1.8% | 10,800 |
| 2024/11/11 | 1,558 | 1,558 | 1,506 | 1,518 | -24 | -1.6% | 6,600 |
| 2024/11/08 | 1,525 | 1,569 | 1,525 | 1,542 | -2 | -0.1% | 18,300 |
| 2024/11/07 | 1,544 | 1,568 | 1,514 | 1,544 | +14 | +0.9% | 15,100 |
| 2024/11/06 | 1,544 | 1,569 | 1,529 | 1,530 | -38 | -2.4% | 11,600 |
51～
100
件表示中 / 3673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 |
| 石川製 | 121,900円 | +17.7% | +133.2% | 0.82% | 21.02倍 | 1.48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 |
| ハマイ | 102,000円 | +1.7% | -4.6% | 3.43% | 8.55倍 | 0.43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 |
| キクカワ | 557,000円 | +0.3% | +6.6% | - | - | - |
|
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 | 31,900円 | +5.2% | -3.6% | 3.76% | 11.76倍 | 0.38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
