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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,567 | 1,577 | 1,521 | 1,568 | +20 | +1.3% | 18,800 |
| 2024/11/01 | 1,513 | 1,548 | 1,505 | 1,548 | +10 | +0.7% | 28,900 |
| 2024/10/31 | 1,534 | 1,553 | 1,499 | 1,538 | ±0 | ±0% | 39,200 |
| 2024/10/30 | 1,500 | 1,580 | 1,477 | 1,538 | +110 | +7.7% | 109,500 |
| 2024/10/29 | 1,409 | 1,448 | 1,399 | 1,428 | +24 | +1.7% | 37,300 |
| 2024/10/28 | 1,351 | 1,412 | 1,351 | 1,404 | +38 | +2.8% | 26,400 |
| 2024/10/25 | 1,373 | 1,373 | 1,353 | 1,366 | -7 | -0.5% | 15,300 |
| 2024/10/24 | 1,379 | 1,383 | 1,360 | 1,373 | -15 | -1.1% | 12,600 |
| 2024/10/23 | 1,391 | 1,398 | 1,374 | 1,388 | -18 | -1.3% | 16,300 |
| 2024/10/22 | 1,421 | 1,421 | 1,389 | 1,406 | -28 | -2% | 17,900 |
| 2024/10/21 | 1,401 | 1,437 | 1,397 | 1,434 | +36 | +2.6% | 20,700 |
| 2024/10/18 | 1,418 | 1,418 | 1,393 | 1,398 | -20 | -1.4% | 14,800 |
| 2024/10/17 | 1,419 | 1,426 | 1,392 | 1,418 | +2 | +0.1% | 36,900 |
| 2024/10/16 | 1,439 | 1,439 | 1,408 | 1,416 | -28 | -1.9% | 14,000 |
| 2024/10/15 | 1,440 | 1,461 | 1,423 | 1,444 | +23 | +1.6% | 14,600 |
| 2024/10/11 | 1,414 | 1,426 | 1,411 | 1,421 | +5 | +0.4% | 12,500 |
| 2024/10/10 | 1,433 | 1,433 | 1,403 | 1,416 | -17 | -1.2% | 18,900 |
| 2024/10/09 | 1,457 | 1,459 | 1,426 | 1,433 | -15 | -1% | 8,500 |
| 2024/10/08 | 1,479 | 1,479 | 1,441 | 1,448 | -40 | -2.7% | 18,300 |
| 2024/10/07 | 1,481 | 1,504 | 1,481 | 1,488 | +7 | +0.5% | 17,000 |
| 2024/10/04 | 1,482 | 1,510 | 1,480 | 1,481 | -15 | -1% | 12,200 |
| 2024/10/03 | 1,490 | 1,510 | 1,480 | 1,496 | +31 | +2.1% | 14,800 |
| 2024/10/02 | 1,483 | 1,499 | 1,463 | 1,465 | -44 | -2.9% | 13,600 |
| 2024/10/01 | 1,465 | 1,518 | 1,465 | 1,509 | +44 | +3% | 15,600 |
| 2024/09/30 | 1,486 | 1,500 | 1,457 | 1,465 | -68 | -4.4% | 31,500 |
| 2024/09/27 | 1,530 | 1,560 | 1,515 | 1,533 | +13 | +0.9% | 21,900 |
| 2024/09/26 | 1,507 | 1,536 | 1,499 | 1,520 | +37 | +2.5% | 25,100 |
| 2024/09/25 | 1,472 | 1,510 | 1,463 | 1,483 | +3 | +0.2% | 15,500 |
| 2024/09/24 | 1,498 | 1,515 | 1,463 | 1,480 | +10 | +0.7% | 21,000 |
| 2024/09/20 | 1,469 | 1,477 | 1,448 | 1,470 | +30 | +2.1% | 11,100 |
| 2024/09/19 | 1,414 | 1,443 | 1,398 | 1,440 | +56 | +4% | 21,000 |
| 2024/09/18 | 1,406 | 1,417 | 1,382 | 1,384 | -15 | -1.1% | 15,300 |
| 2024/09/17 | 1,430 | 1,430 | 1,377 | 1,399 | -36 | -2.5% | 27,100 |
| 2024/09/13 | 1,462 | 1,464 | 1,435 | 1,435 | -27 | -1.8% | 7,200 |
| 2024/09/12 | 1,417 | 1,462 | 1,417 | 1,462 | +67 | +4.8% | 12,500 |
| 2024/09/11 | 1,413 | 1,420 | 1,380 | 1,395 | -30 | -2.1% | 21,800 |
| 2024/09/10 | 1,453 | 1,460 | 1,425 | 1,425 | -12 | -0.8% | 9,300 |
| 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 |
101～
150
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
