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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/01/15 | 2,446 | 2,468 | 2,430 | 2,468 | +18 | +0.7% | 33,300 |
| 2024/01/12 | 2,494 | 2,494 | 2,391 | 2,450 | -8 | -0.3% | 58,400 |
| 2024/01/11 | 2,481 | 2,490 | 2,420 | 2,458 | -8 | -0.3% | 69,800 |
| 2024/01/10 | 2,510 | 2,519 | 2,466 | 2,466 | +6 | +0.2% | 67,000 |
| 2024/01/09 | 2,400 | 2,500 | 2,400 | 2,460 | +97 | +4.1% | 80,000 |
| 2024/01/05 | 2,436 | 2,436 | 2,343 | 2,363 | -48 | -2% | 45,200 |
| 2024/01/04 | 2,401 | 2,422 | 2,331 | 2,411 | -11 | -0.5% | 33,400 |
| 2023/12/29 | 2,353 | 2,423 | 2,348 | 2,422 | +69 | +2.9% | 48,800 |
| 2023/12/28 | 2,358 | 2,366 | 2,332 | 2,353 | -7 | -0.3% | 24,600 |
| 2023/12/27 | 2,298 | 2,360 | 2,276 | 2,360 | +88 | +3.9% | 65,700 |
| 2023/12/26 | 2,270 | 2,293 | 2,261 | 2,272 | +1 | ±0% | 36,300 |
| 2023/12/25 | 2,300 | 2,316 | 2,271 | 2,271 | -69 | -2.9% | 47,900 |
| 2023/12/22 | 2,365 | 2,386 | 2,340 | 2,340 | -24 | -1% | 26,400 |
| 2023/12/21 | 2,350 | 2,369 | 2,327 | 2,364 | -29 | -1.2% | 34,700 |
| 2023/12/20 | 2,385 | 2,419 | 2,369 | 2,393 | -3 | -0.1% | 40,600 |
| 2023/12/19 | 2,312 | 2,396 | 2,305 | 2,396 | +49 | +2.1% | 42,000 |
| 2023/12/18 | 2,346 | 2,352 | 2,312 | 2,347 | +2 | +0.1% | 30,100 |
51～
100
件表示中 / 3457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 | 215,700円 | -4.9% | -26.1% | 3.25% | 11.05倍 | 0.82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 |
| ＡＣＳＬ | 85,500円 | +272.8% | - | 0.00% | - | 5.81倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| エアーテック | 118,500円 | -1.1% | +8.9% | 4.22% | 15.39倍 | 0.87倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| マミヤＯＰ | 122,400円 | -16.0% | -50.8% | 4.08% | 6.76倍 | 0.59倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| 丸山製 | 242,500円 | +1.4% | +15.9% | 3.51% | 7.24倍 | 0.52倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
市場注目の銘柄
チャート関連のコラム
