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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 2,230 | 2,313 | 2,230 | 2,288 | +63 | +2.8% | 24,100 |
| 2024/06/07 | 2,232 | 2,251 | 2,213 | 2,225 | -22 | -1% | 18,600 |
| 2024/06/06 | 2,251 | 2,269 | 2,232 | 2,247 | +11 | +0.5% | 10,900 |
| 2024/06/05 | 2,270 | 2,275 | 2,236 | 2,236 | -25 | -1.1% | 10,700 |
| 2024/06/04 | 2,259 | 2,271 | 2,239 | 2,261 | -16 | -0.7% | 11,000 |
| 2024/06/03 | 2,253 | 2,290 | 2,231 | 2,277 | +24 | +1.1% | 17,000 |
| 2024/05/31 | 2,242 | 2,263 | 2,225 | 2,253 | +11 | +0.5% | 18,400 |
| 2024/05/30 | 2,199 | 2,267 | 2,192 | 2,242 | +26 | +1.2% | 52,000 |
| 2024/05/29 | 2,245 | 2,280 | 2,216 | 2,216 | -14 | -0.6% | 36,100 |
| 2024/05/28 | 2,200 | 2,240 | 2,200 | 2,230 | +19 | +0.9% | 21,600 |
| 2024/05/27 | 2,210 | 2,241 | 2,181 | 2,211 | +22 | +1% | 18,300 |
| 2024/05/24 | 2,157 | 2,215 | 2,154 | 2,189 | ±0 | ±0% | 15,000 |
| 2024/05/23 | 2,188 | 2,222 | 2,179 | 2,189 | +17 | +0.8% | 17,000 |
| 2024/05/22 | 2,192 | 2,196 | 2,163 | 2,172 | -20 | -0.9% | 22,500 |
| 2024/05/21 | 2,201 | 2,211 | 2,181 | 2,192 | -1 | ±0% | 23,500 |
| 2024/05/20 | 2,165 | 2,218 | 2,164 | 2,193 | +36 | +1.7% | 32,400 |
| 2024/05/17 | 2,158 | 2,184 | 2,137 | 2,157 | -33 | -1.5% | 31,100 |
| 2024/05/16 | 2,239 | 2,260 | 2,190 | 2,190 | -27 | -1.2% | 50,600 |
201～
250
件表示中 / 3705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 | 157,900円 | -6.7% | -79.2% | 6.33% | 86.47倍 | 0.61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 |
| パンチ | 36,000円 | -2.3% | -29.9% | 5.03% | 55.05倍 | 0.45倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| ナガオカ | 132,200円 | -5.3% | -15.2% | 2.65% | 9.22倍 | 1.31倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| ＳＡＮＥＩ | 199,000円 | +5.4% | +19.4% | 3.22% | 6.28倍 | 0.64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 |
| 石川製 | 141,500円 | +17.3% | +37.8% | 1.06% | 20.51倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
