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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 998 | 1,012 | 998 | 1,012 | +27 | +2.7% | 2,000 |
| 2010/08/04 | 1,003 | 1,003 | 985 | 985 | -29 | -2.9% | 3,400 |
| 2010/08/03 | 1,025 | 1,025 | 1,001 | 1,014 | -6 | -0.6% | 5,400 |
| 2010/08/02 | 1,031 | 1,050 | 1,006 | 1,020 | -30 | -2.9% | 3,400 |
| 2010/07/30 | 1,060 | 1,060 | 1,030 | 1,050 | -19 | -1.8% | 5,900 |
| 2010/07/29 | 1,062 | 1,115 | 1,035 | 1,069 | +10 | +0.9% | 19,300 |
| 2010/07/28 | 1,078 | 1,078 | 1,035 | 1,059 | +77 | +7.8% | 24,800 |
| 2010/07/27 | 950 | 982 | 950 | 982 | +32 | +3.4% | 3,700 |
| 2010/07/26 | 925 | 951 | 925 | 950 | +25 | +2.7% | 4,900 |
| 2010/07/23 | 926 | 926 | 912 | 925 | ±0 | ±0% | 3,600 |
| 2010/07/22 | 920 | 925 | 915 | 925 | +5 | +0.5% | 1,300 |
| 2010/07/21 | 923 | 923 | 920 | 920 | +5 | +0.5% | 1,100 |
| 2010/07/20 | 915 | 915 | 915 | 915 | -7 | -0.8% | 1,200 |
| 2010/07/16 | 964 | 964 | 920 | 922 | -43 | -4.5% | 3,300 |
| 2010/07/15 | 970 | 970 | 965 | 965 | +23 | +2.4% | 2,700 |
| 2010/07/14 | 938 | 942 | 933 | 942 | +7 | +0.7% | 3,400 |
| 2010/07/13 | 931 | 935 | 931 | 935 | -24 | -2.5% | 1,000 |
| 2010/07/12 | 959 | 959 | 959 | 959 | +27 | +2.9% | 3,100 |
| 2010/07/09 | 930 | 932 | 930 | 932 | +22 | +2.4% | 1,100 |
| 2010/07/08 | 928 | 928 | 910 | 910 | +1 | +0.1% | 1,900 |
| 2010/07/07 | 920 | 920 | 909 | 909 | - | - | 2,900 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 911 | 930 | 911 | 915 | +10 | +1.1% | 2,000 |
| 2010/07/02 | 925 | 925 | 900 | 905 | +5 | +0.6% | 1,600 |
| 2010/07/01 | 900 | 900 | 900 | 900 | -30 | -3.2% | 700 |
| 2010/06/30 | 930 | 943 | 922 | 930 | -13 | -1.4% | 1,700 |
| 2010/06/29 | 950 | 950 | 933 | 943 | -27 | -2.8% | 900 |
| 2010/06/28 | 982 | 982 | 962 | 970 | -10 | -1% | 1,100 |
| 2010/06/25 | 1,007 | 1,007 | 980 | 980 | -40 | -3.9% | 5,000 |
| 2010/06/24 | 1,017 | 1,020 | 1,017 | 1,020 | -3 | -0.3% | 600 |
| 2010/06/23 | 1,025 | 1,025 | 1,011 | 1,023 | -7 | -0.7% | 700 |
| 2010/06/22 | 1,037 | 1,037 | 1,010 | 1,030 | +8 | +0.8% | 3,300 |
| 2010/06/21 | 1,014 | 1,023 | 1,014 | 1,022 | +9 | +0.9% | 1,100 |
| 2010/06/18 | 1,025 | 1,029 | 1,013 | 1,013 | -2 | -0.2% | 600 |
| 2010/06/17 | 1,040 | 1,040 | 1,004 | 1,015 | -30 | -2.9% | 2,100 |
| 2010/06/16 | 1,045 | 1,045 | 1,030 | 1,045 | +20 | +2% | 1,000 |
| 2010/06/15 | 1,058 | 1,058 | 1,023 | 1,025 | -10 | -1% | 1,800 |
| 2010/06/14 | 1,035 | 1,035 | 1,035 | 1,035 | +30 | +3% | 400 |
| 2010/06/11 | 1,050 | 1,050 | 1,005 | 1,005 | -20 | -2% | 3,000 |
| 2010/06/10 | 1,000 | 1,025 | 1,000 | 1,025 | +25 | +2.5% | 1,200 |
| 2010/06/09 | 1,015 | 1,015 | 1,000 | 1,000 | -20 | -2% | 1,800 |
| 2010/06/08 | 995 | 1,020 | 995 | 1,020 | +20 | +2% | 3,300 |
| 2010/06/07 | 1,023 | 1,023 | 1,000 | 1,000 | -50 | -4.8% | 5,100 |
| 2010/06/04 | 1,022 | 1,050 | 1,022 | 1,050 | +30 | +2.9% | 3,100 |
| 2010/06/03 | 1,048 | 1,048 | 1,016 | 1,020 | -20 | -1.9% | 2,100 |
| 2010/06/02 | 1,049 | 1,049 | 991 | 1,040 | ±0 | ±0% | 1,300 |
| 2010/06/01 | 1,040 | 1,040 | 1,037 | 1,040 | +3 | +0.3% | 700 |
| 2010/05/31 | 1,019 | 1,037 | 1,000 | 1,037 | +30 | +3% | 1,800 |
| 2010/05/28 | 1,010 | 1,020 | 985 | 1,007 | +27 | +2.8% | 6,400 |
| 2010/05/27 | 950 | 984 | 950 | 980 | -15 | -1.5% | 3,300 |
3501～
3550
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
