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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,314 | 2,338 | 2,312 | 2,320 | -22 | -0.9% | 18,400 |
| 2024/04/12 | 2,329 | 2,344 | 2,318 | 2,342 | +27 | +1.2% | 18,200 |
| 2024/04/11 | 2,311 | 2,319 | 2,292 | 2,315 | +2 | +0.1% | 18,600 |
| 2024/04/10 | 2,310 | 2,320 | 2,295 | 2,313 | +30 | +1.3% | 17,600 |
| 2024/04/09 | 2,269 | 2,296 | 2,268 | 2,283 | +30 | +1.3% | 26,500 |
| 2024/04/08 | 2,270 | 2,287 | 2,242 | 2,253 | +15 | +0.7% | 19,100 |
| 2024/04/05 | 2,225 | 2,260 | 2,212 | 2,238 | -9 | -0.4% | 31,600 |
| 2024/04/04 | 2,310 | 2,310 | 2,236 | 2,247 | -3 | -0.1% | 36,500 |
| 2024/04/03 | 2,240 | 2,279 | 2,211 | 2,250 | -30 | -1.3% | 48,900 |
| 2024/04/02 | 2,318 | 2,318 | 2,265 | 2,280 | -15 | -0.7% | 27,700 |
| 2024/04/01 | 2,375 | 2,396 | 2,288 | 2,295 | -98 | -4.1% | 54,600 |
| 2024/03/29 | 2,399 | 2,409 | 2,354 | 2,393 | +5 | +0.2% | 30,000 |
| 2024/03/28 | 2,375 | 2,404 | 2,360 | 2,388 | -12 | -0.5% | 29,700 |
| 2024/03/27 | 2,399 | 2,422 | 2,390 | 2,400 | -8 | -0.3% | 33,100 |
| 2024/03/26 | 2,382 | 2,428 | 2,382 | 2,408 | +25 | +1% | 23,100 |
| 2024/03/25 | 2,365 | 2,415 | 2,365 | 2,383 | -2 | -0.1% | 27,500 |
| 2024/03/22 | 2,397 | 2,400 | 2,365 | 2,385 | -19 | -0.8% | 28,300 |
| 2024/03/21 | 2,360 | 2,410 | 2,347 | 2,404 | +88 | +3.8% | 51,600 |
| 2024/03/19 | 2,320 | 2,325 | 2,294 | 2,316 | -6 | -0.3% | 26,500 |
| 2024/03/18 | 2,298 | 2,325 | 2,290 | 2,322 | +29 | +1.3% | 19,500 |
| 2024/03/15 | 2,302 | 2,318 | 2,286 | 2,293 | -28 | -1.2% | 27,000 |
| 2024/03/14 | 2,328 | 2,332 | 2,295 | 2,321 | +17 | +0.7% | 20,300 |
| 2024/03/13 | 2,369 | 2,378 | 2,300 | 2,304 | -15 | -0.6% | 26,100 |
| 2024/03/12 | 2,300 | 2,341 | 2,300 | 2,319 | +2 | +0.1% | 27,700 |
| 2024/03/11 | 2,350 | 2,377 | 2,305 | 2,317 | -99 | -4.1% | 43,300 |
| 2024/03/08 | 2,373 | 2,424 | 2,373 | 2,416 | +41 | +1.7% | 54,000 |
| 2024/03/07 | 2,465 | 2,469 | 2,362 | 2,375 | -90 | -3.7% | 91,200 |
| 2024/03/06 | 2,409 | 2,465 | 2,391 | 2,465 | +13 | +0.5% | 36,100 |
| 2024/03/05 | 2,466 | 2,466 | 2,378 | 2,452 | -39 | -1.6% | 74,800 |
| 2024/03/04 | 2,335 | 2,509 | 2,335 | 2,491 | +171 | +7.4% | 157,100 |
| 2024/03/01 | 2,315 | 2,337 | 2,315 | 2,320 | +11 | +0.5% | 58,100 |
| 2024/02/29 | 2,327 | 2,335 | 2,284 | 2,309 | -68 | -2.9% | 67,100 |
| 2024/02/28 | 2,380 | 2,431 | 2,370 | 2,377 | -18 | -0.8% | 44,100 |
| 2024/02/27 | 2,415 | 2,415 | 2,369 | 2,395 | +11 | +0.5% | 44,100 |
| 2024/02/26 | 2,372 | 2,411 | 2,360 | 2,384 | +73 | +3.2% | 81,800 |
| 2024/02/22 | 2,251 | 2,314 | 2,234 | 2,311 | +113 | +5.1% | 84,900 |
| 2024/02/21 | 2,216 | 2,217 | 2,190 | 2,198 | -30 | -1.3% | 65,000 |
| 2024/02/20 | 2,230 | 2,237 | 2,202 | 2,228 | -7 | -0.3% | 57,500 |
| 2024/02/19 | 2,241 | 2,253 | 2,216 | 2,235 | -8 | -0.4% | 68,400 |
| 2024/02/16 | 2,276 | 2,287 | 2,223 | 2,243 | -32 | -1.4% | 97,000 |
| 2024/02/15 | 2,317 | 2,318 | 2,264 | 2,275 | -32 | -1.4% | 44,000 |
| 2024/02/14 | 2,301 | 2,323 | 2,286 | 2,307 | +5 | +0.2% | 36,400 |
| 2024/02/13 | 2,355 | 2,380 | 2,283 | 2,302 | -48 | -2% | 87,000 |
| 2024/02/09 | 2,365 | 2,375 | 2,328 | 2,350 | -1 | ±0% | 32,000 |
| 2024/02/08 | 2,314 | 2,368 | 2,280 | 2,351 | +42 | +1.8% | 56,200 |
| 2024/02/07 | 2,352 | 2,352 | 2,291 | 2,309 | -47 | -2% | 52,900 |
| 2024/02/06 | 2,377 | 2,385 | 2,355 | 2,356 | -8 | -0.3% | 52,600 |
| 2024/02/05 | 2,366 | 2,379 | 2,322 | 2,364 | +6 | +0.3% | 75,600 |
| 2024/02/02 | 2,320 | 2,364 | 2,320 | 2,358 | +50 | +2.2% | 62,100 |
| 2024/02/01 | 2,350 | 2,350 | 2,256 | 2,308 | -85 | -3.6% | 187,400 |
151～
200
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
