テイ・エス テックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,926.5 | 1,944.5 | 1,910 | 1,942.5 | +45 | +2.4% | 291,500 |
| 2024/04/26 | 1,900 | 1,911 | 1,876 | 1,897.5 | -7 | -0.4% | 340,700 |
| 2024/04/25 | 1,906 | 1,933 | 1,902 | 1,904.5 | -36.5 | -1.9% | 157,500 |
| 2024/04/24 | 1,920 | 1,949.5 | 1,912 | 1,941 | +26 | +1.4% | 234,700 |
| 2024/04/23 | 1,935 | 1,939 | 1,910.5 | 1,915 | -21.5 | -1.1% | 195,000 |
| 2024/04/22 | 1,927 | 1,945 | 1,923.5 | 1,936.5 | +47.5 | +2.5% | 205,000 |
| 2024/04/19 | 1,917.5 | 1,920.5 | 1,873.5 | 1,889 | -40 | -2.1% | 240,300 |
| 2024/04/18 | 1,911.5 | 1,940.5 | 1,904 | 1,929 | +22 | +1.2% | 175,900 |
| 2024/04/17 | 1,930 | 1,933.5 | 1,891.5 | 1,907 | -22.5 | -1.2% | 200,300 |
| 2024/04/16 | 1,954 | 1,956.5 | 1,924 | 1,929.5 | -25 | -1.3% | 195,700 |
| 2024/04/15 | 1,950 | 1,961.5 | 1,938.5 | 1,954.5 | -10.5 | -0.5% | 127,700 |
| 2024/04/12 | 1,973 | 1,982 | 1,965 | 1,965 | -2.5 | -0.1% | 155,900 |
| 2024/04/11 | 1,953 | 1,969 | 1,937 | 1,967.5 | -12 | -0.6% | 285,500 |
| 2024/04/10 | 1,986.5 | 1,994.5 | 1,973.5 | 1,979.5 | -17.5 | -0.9% | 325,100 |
| 2024/04/09 | 2,000 | 2,022 | 1,992.5 | 1,997 | -1 | -0.1% | 206,400 |
| 2024/04/08 | 1,981 | 1,998 | 1,961.5 | 1,998 | +39 | +2% | 233,900 |
| 2024/04/05 | 1,956.5 | 1,968.5 | 1,942.5 | 1,959 | -2 | -0.1% | 153,200 |
| 2024/04/04 | 1,990 | 2,006.5 | 1,956.5 | 1,961 | -8.5 | -0.4% | 308,200 |
| 2024/04/03 | 1,951 | 1,984.5 | 1,949.5 | 1,969.5 | +17.5 | +0.9% | 343,000 |
| 2024/04/02 | 1,975.5 | 1,975.5 | 1,946 | 1,952 | -25.5 | -1.3% | 254,600 |
| 2024/04/01 | 2,011 | 2,035 | 1,961 | 1,977.5 | -33 | -1.6% | 386,000 |
| 2024/03/29 | 1,935 | 2,018.5 | 1,935 | 2,010.5 | +92.5 | +4.8% | 461,700 |
| 2024/03/28 | 1,970 | 1,972 | 1,910.5 | 1,918 | -92.5 | -4.6% | 386,300 |
| 2024/03/27 | 2,015 | 2,033 | 2,009.5 | 2,010.5 | +9.5 | +0.5% | 548,600 |
| 2024/03/26 | 2,027.5 | 2,027.5 | 2,001 | 2,001 | -20.5 | -1% | 358,600 |
| 2024/03/25 | 2,042.5 | 2,051 | 2,021 | 2,021.5 | -30 | -1.5% | 343,400 |
| 2024/03/22 | 2,048 | 2,060.5 | 2,027.5 | 2,051.5 | +18 | +0.9% | 377,900 |
| 2024/03/21 | 2,033 | 2,045 | 2,011 | 2,033.5 | +32.5 | +1.6% | 427,100 |
| 2024/03/19 | 1,979.5 | 2,010 | 1,977.5 | 2,001 | +29 | +1.5% | 362,000 |
| 2024/03/18 | 1,969 | 1,993.5 | 1,962 | 1,972 | +43 | +2.2% | 389,500 |
| 2024/03/15 | 1,925 | 1,946 | 1,909 | 1,929 | +5.5 | +0.3% | 820,800 |
| 2024/03/14 | 1,920 | 1,927.5 | 1,910 | 1,923.5 | ±0 | ±0% | 350,700 |
| 2024/03/13 | 1,949 | 1,956 | 1,911 | 1,923.5 | -5.5 | -0.3% | 238,600 |
| 2024/03/12 | 1,901.5 | 1,929 | 1,883 | 1,929 | +25.5 | +1.3% | 303,500 |
| 2024/03/11 | 1,930 | 1,930.5 | 1,885 | 1,903.5 | -45 | -2.3% | 339,200 |
| 2024/03/08 | 1,920 | 1,956 | 1,915 | 1,948.5 | +20 | +1% | 307,500 |
| 2024/03/07 | 1,950 | 1,958 | 1,911 | 1,928.5 | -8 | -0.4% | 423,900 |
| 2024/03/06 | 1,920 | 1,938.5 | 1,912 | 1,936.5 | +26 | +1.4% | 310,600 |
| 2024/03/05 | 1,920 | 1,925 | 1,898 | 1,910.5 | -22 | -1.1% | 270,300 |
| 2024/03/04 | 1,944.5 | 1,945 | 1,922 | 1,932.5 | -23.5 | -1.2% | 271,000 |
| 2024/03/01 | 1,928.5 | 1,965 | 1,928 | 1,956 | +19 | +1% | 235,300 |
| 2024/02/29 | 1,955 | 1,955 | 1,926 | 1,937 | -4 | -0.2% | 308,800 |
| 2024/02/28 | 1,960.5 | 1,973 | 1,938 | 1,941 | -17 | -0.9% | 241,400 |
| 2024/02/27 | 1,970 | 1,985 | 1,954 | 1,958 | -1.5 | -0.1% | 151,600 |
| 2024/02/26 | 1,970 | 1,982 | 1,956 | 1,959.5 | -10 | -0.5% | 237,100 |
| 2024/02/22 | 1,968 | 1,981.5 | 1,952.5 | 1,969.5 | +12.5 | +0.6% | 170,600 |
| 2024/02/21 | 1,950 | 1,959 | 1,936 | 1,957 | -4.5 | -0.2% | 160,800 |
| 2024/02/20 | 1,950 | 1,967.5 | 1,950 | 1,961.5 | +12 | +0.6% | 172,500 |
| 2024/02/19 | 1,963 | 1,971 | 1,938 | 1,949.5 | -20.5 | -1% | 245,400 |
| 2024/02/16 | 1,960 | 1,972 | 1,943 | 1,970 | +27 | +1.4% | 222,100 |
1～
50
件表示中 / 3446件
類似銘柄と比較する
現在ご覧いただいている「ＴＳテック」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＳテック | 194,200円 | +7.5% | +24.1% | 3.76% | 20.64倍 | 0.78倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 豊田合 | 305,400円 | -2.0% | -23.4% | 3.44% | 10.49倍 | 0.74倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
| 日野自 | 46,000円 | +5.5% | - | 0.00% | 33.00倍 | 0.66倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| 東海理化 | 215,000円 | -7.0% | -36.9% | 3.26% | 9.09倍 | 0.57倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 三菱ロジ | 156,700円 | +12.1% | +243.5% | 1.28% | 5.76倍 | 1.63倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
市場注目の銘柄
チャート関連のコラム
