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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 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 |
| 2010/05/26 | 951 | 995 | 951 | 995 | +45 | +4.7% | 2,200 |
| 2010/05/25 | 990 | 990 | 950 | 950 | -38 | -3.8% | 2,900 |
| 2010/05/24 | 1,004 | 1,004 | 965 | 988 | -32 | -3.1% | 7,200 |
| 2010/05/21 | 1,037 | 1,037 | 1,002 | 1,020 | -43 | -4% | 6,900 |
| 2010/05/20 | 1,060 | 1,075 | 1,050 | 1,063 | +3 | +0.3% | 5,300 |
| 2010/05/19 | 1,080 | 1,097 | 1,050 | 1,060 | -49 | -4.4% | 7,500 |
| 2010/05/18 | 1,127 | 1,140 | 1,107 | 1,109 | -15 | -1.3% | 2,600 |
| 2010/05/17 | 1,215 | 1,215 | 1,103 | 1,124 | -56 | -4.7% | 21,000 |
| 2010/05/14 | 1,070 | 1,229 | 1,050 | 1,180 | +130 | +12.4% | 22,600 |
| 2010/05/13 | 1,025 | 1,070 | 1,025 | 1,050 | +49 | +4.9% | 7,600 |
| 2010/05/12 | 1,100 | 1,100 | 1,000 | 1,001 | -34 | -3.3% | 24,100 |
| 2010/05/11 | 1,040 | 1,059 | 1,035 | 1,035 | +17 | +1.7% | 1,400 |
3601～
3650
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
