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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 2010/05/10 | 990 | 1,018 | 990 | 1,018 | +28 | +2.8% | 2,600 |
| 2010/05/07 | 961 | 999 | 950 | 990 | -39 | -3.8% | 4,300 |
| 2010/05/06 | 1,030 | 1,079 | 1,029 | 1,029 | -51 | -4.7% | 1,800 |
| 2010/04/30 | 1,050 | 1,080 | 1,040 | 1,080 | +45 | +4.3% | 2,100 |
| 2010/04/28 | 1,030 | 1,063 | 1,030 | 1,035 | -34 | -3.2% | 4,400 |
| 2010/04/27 | 1,076 | 1,085 | 1,023 | 1,069 | -7 | -0.7% | 2,600 |
| 2010/04/26 | 1,040 | 1,083 | 1,040 | 1,076 | +51 | +5% | 11,400 |
| 2010/04/23 | 1,001 | 1,025 | 1,001 | 1,025 | +25 | +2.5% | 2,700 |
| 2010/04/22 | 1,000 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 2,200 |
| 2010/04/21 | 1,005 | 1,020 | 995 | 1,000 | +7 | +0.7% | 900 |
| 2010/04/20 | 996 | 1,013 | 993 | 993 | -17 | -1.7% | 2,300 |
| 2010/04/19 | 994 | 1,010 | 994 | 1,010 | +18 | +1.8% | 2,200 |
| 2010/04/16 | 1,025 | 1,025 | 984 | 992 | -30 | -2.9% | 2,000 |
| 2010/04/15 | 1,020 | 1,026 | 1,010 | 1,022 | +22 | +2.2% | 4,600 |
| 2010/04/14 | 1,010 | 1,010 | 1,000 | 1,000 | -20 | -2% | 3,800 |
| 2010/04/13 | 1,005 | 1,020 | 986 | 1,020 | -19 | -1.8% | 1,500 |
| 2010/04/12 | 1,020 | 1,039 | 975 | 1,039 | +38 | +3.8% | 5,600 |
3401～
3450
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
