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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 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 |
| 2024/01/31 | 2,450 | 2,527 | 2,375 | 2,393 | -95 | -3.8% | 219,500 |
| 2024/01/30 | 2,498 | 2,533 | 2,470 | 2,488 | ±0 | ±0% | 99,100 |
| 2024/01/29 | 2,472 | 2,508 | 2,465 | 2,488 | +17 | +0.7% | 72,400 |
| 2024/01/26 | 2,512 | 2,512 | 2,457 | 2,471 | -86 | -3.4% | 115,600 |
| 2024/01/25 | 2,534 | 2,557 | 2,506 | 2,557 | +23 | +0.9% | 75,400 |
| 2024/01/24 | 2,546 | 2,557 | 2,507 | 2,534 | -26 | -1% | 70,800 |
| 2024/01/23 | 2,645 | 2,645 | 2,542 | 2,560 | -77 | -2.9% | 95,900 |
| 2024/01/22 | 2,655 | 2,660 | 2,605 | 2,637 | +42 | +1.6% | 127,500 |
| 2024/01/19 | 2,423 | 2,598 | 2,423 | 2,595 | +222 | +9.4% | 138,000 |
| 2024/01/18 | 2,366 | 2,398 | 2,360 | 2,373 | +7 | +0.3% | 23,500 |
| 2024/01/17 | 2,420 | 2,449 | 2,363 | 2,366 | -44 | -1.8% | 52,400 |
| 2024/01/16 | 2,468 | 2,472 | 2,410 | 2,410 | -58 | -2.4% | 45,500 |
251～
300
件表示中 / 3674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 | 118,200円 | -33.9% | -63.5% | 5.92% | 12.45倍 | 0.46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 |
| ナガオカ | 101,700円 | +17.8% | +1.2% | 3.44% | 5.92倍 | 1.01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 |
| 石川製 | 111,700円 | +17.7% | +133.2% | 0.90% | 19.26倍 | 1.36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 |
| オーイズミ | 28,800円 | +5.2% | -3.6% | 4.17% | 10.62倍 | 0.34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 |
| 水道機 | 144,700円 | +33.3% | +66.4% | 3.80% | 20.65倍 | 0.67倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
市場注目の銘柄
チャート関連のコラム
