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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 2,375 | 2,375 | 2,337 | 2,368 | -7 | -0.3% | 6,600 |
| 2024/06/26 | 2,376 | 2,385 | 2,320 | 2,375 | +7 | +0.3% | 12,400 |
| 2024/06/25 | 2,339 | 2,375 | 2,303 | 2,368 | +50 | +2.2% | 26,600 |
| 2024/06/24 | 2,293 | 2,320 | 2,290 | 2,318 | +25 | +1.1% | 15,800 |
| 2024/06/21 | 2,294 | 2,307 | 2,270 | 2,293 | -1 | ±0% | 18,200 |
| 2024/06/20 | 2,251 | 2,302 | 2,251 | 2,294 | +31 | +1.4% | 20,400 |
| 2024/06/19 | 2,332 | 2,358 | 2,249 | 2,263 | -78 | -3.3% | 24,800 |
| 2024/06/18 | 2,312 | 2,358 | 2,312 | 2,341 | +40 | +1.7% | 14,400 |
| 2024/06/17 | 2,348 | 2,359 | 2,301 | 2,301 | -68 | -2.9% | 14,000 |
| 2024/06/14 | 2,346 | 2,393 | 2,346 | 2,369 | +6 | +0.3% | 19,100 |
| 2024/06/13 | 2,429 | 2,431 | 2,348 | 2,363 | -45 | -1.9% | 25,200 |
| 2024/06/12 | 2,355 | 2,413 | 2,355 | 2,408 | +45 | +1.9% | 47,600 |
| 2024/06/11 | 2,317 | 2,376 | 2,309 | 2,363 | +75 | +3.3% | 47,600 |
151～
200
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
