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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,165 | 1,194 | 1,155 | 1,181 | +26 | +2.3% | 18,000 |
| 2010/12/30 | 1,150 | 1,171 | 1,137 | 1,155 | -15 | -1.3% | 15,600 |
| 2010/12/29 | 1,090 | 1,184 | 1,090 | 1,170 | +69 | +6.3% | 22,300 |
| 2010/12/28 | 1,098 | 1,114 | 1,086 | 1,101 | +1 | +0.1% | 13,300 |
| 2010/12/27 | 1,059 | 1,100 | 1,056 | 1,100 | +50 | +4.8% | 29,900 |
| 2010/12/24 | 1,040 | 1,052 | 1,032 | 1,050 | +6 | +0.6% | 15,200 |
| 2010/12/22 | 1,043 | 1,049 | 1,033 | 1,044 | +2 | +0.2% | 13,000 |
| 2010/12/21 | 1,018 | 1,042 | 1,008 | 1,042 | +36 | +3.6% | 10,400 |
| 2010/12/20 | 1,035 | 1,035 | 1,006 | 1,006 | -16 | -1.6% | 9,000 |
| 2010/12/17 | 1,043 | 1,043 | 1,000 | 1,022 | -18 | -1.7% | 6,700 |
| 2010/12/16 | 1,041 | 1,043 | 1,036 | 1,040 | -2 | -0.2% | 4,500 |
| 2010/12/15 | 1,029 | 1,042 | 1,020 | 1,042 | +20 | +2% | 10,200 |
| 2010/12/14 | 1,010 | 1,022 | 1,001 | 1,022 | +17 | +1.7% | 5,200 |
| 2010/12/13 | 1,030 | 1,030 | 993 | 1,005 | -11 | -1.1% | 13,400 |
| 2010/12/10 | 990 | 1,016 | 990 | 1,016 | +26 | +2.6% | 2,600 |
| 2010/12/09 | 1,012 | 1,012 | 986 | 990 | -21 | -2.1% | 9,200 |
| 2010/12/08 | 1,030 | 1,030 | 1,003 | 1,011 | -22 | -2.1% | 4,900 |
| 2010/12/07 | 1,030 | 1,035 | 1,004 | 1,033 | +3 | +0.3% | 10,900 |
| 2010/12/06 | 990 | 1,030 | 980 | 1,030 | +70 | +7.3% | 26,100 |
| 2010/12/03 | 933 | 960 | 933 | 960 | +32 | +3.4% | 8,100 |
| 2010/12/02 | 929 | 934 | 923 | 928 | +8 | +0.9% | 1,800 |
| 2010/12/01 | 923 | 923 | 916 | 920 | -9 | -1% | 1,300 |
| 2010/11/30 | 930 | 930 | 918 | 929 | +4 | +0.4% | 5,000 |
| 2010/11/29 | 925 | 930 | 925 | 925 | +5 | +0.5% | 3,800 |
| 2010/11/26 | 920 | 935 | 920 | 920 | +2 | +0.2% | 10,200 |
| 2010/11/25 | 920 | 920 | 911 | 918 | +8 | +0.9% | 15,300 |
| 2010/11/24 | 915 | 915 | 904 | 910 | -10 | -1.1% | 19,800 |
| 2010/11/22 | 935 | 938 | 919 | 920 | -10 | -1.1% | 18,900 |
| 2010/11/19 | 921 | 930 | 921 | 930 | +13 | +1.4% | 4,100 |
| 2010/11/18 | 920 | 930 | 916 | 917 | -3 | -0.3% | 3,700 |
| 2010/11/17 | 924 | 924 | 917 | 920 | -8 | -0.9% | 1,500 |
| 2010/11/16 | 925 | 928 | 925 | 928 | -1 | -0.1% | 200 |
| 2010/11/15 | 930 | 930 | 929 | 929 | +9 | +1% | 1,300 |
| 2010/11/12 | 925 | 925 | 916 | 920 | +1 | +0.1% | 1,700 |
| 2010/11/11 | 918 | 919 | 918 | 919 | +1 | +0.1% | 1,200 |
| 2010/11/10 | 925 | 925 | 918 | 918 | ±0 | ±0% | 3,800 |
| 2010/11/09 | 929 | 929 | 918 | 918 | -10 | -1.1% | 1,800 |
| 2010/11/08 | 926 | 936 | 926 | 928 | +3 | +0.3% | 3,600 |
| 2010/11/05 | 917 | 926 | 917 | 925 | +6 | +0.7% | 2,300 |
| 2010/11/04 | 901 | 920 | 901 | 919 | +19 | +2.1% | 2,900 |
| 2010/11/02 | 906 | 908 | 900 | 900 | -7 | -0.8% | 1,100 |
| 2010/11/01 | 920 | 920 | 907 | 907 | -7 | -0.8% | 2,900 |
| 2010/10/29 | 912 | 914 | 912 | 914 | +7 | +0.8% | 1,400 |
| 2010/10/28 | 918 | 918 | 907 | 907 | -13 | -1.4% | 1,400 |
| 2010/10/27 | 922 | 930 | 913 | 920 | -10 | -1.1% | 4,800 |
| 2010/10/26 | 919 | 930 | 910 | 930 | +20 | +2.2% | 3,400 |
| 2010/10/25 | 910 | 910 | 910 | 910 | +10 | +1.1% | 400 |
| 2010/10/22 | 900 | 900 | 900 | 900 | -5 | -0.6% | 2,100 |
| 2010/10/21 | 920 | 920 | 905 | 905 | -23 | -2.5% | 1,800 |
| 2010/10/20 | 934 | 934 | 924 | 928 | -1 | -0.1% | 1,200 |
3401～
3450
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 | 150,600円 | -33.9% | -77.5% | 4.65% | 24.53倍 | 0.60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 | 65,500円 | +8.4% | -9.0% | 4.12% | 8.33倍 | 0.52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 | 136,700円 | +16.1% | +91.4% | 5.12% | 28.37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 | 76,300円 | +1.4% | +118.5% | 3.28% | 5.16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 | 175,100円 | +3.5% | +3.4% | 3.43% | 5.72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
