ＴＳＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,120 | 1,129 | 1,108 | 1,125 | -4 | -0.4% | 211,200 |
| 2025/09/12 | 1,135 | 1,145 | 1,127 | 1,129 | +6 | +0.5% | 215,300 |
| 2025/09/11 | 1,121 | 1,126 | 1,111 | 1,123 | -5 | -0.4% | 241,300 |
| 2025/09/10 | 1,123 | 1,129 | 1,116 | 1,128 | +5 | +0.4% | 197,900 |
| 2025/09/09 | 1,149 | 1,150 | 1,116 | 1,123 | -21 | -1.8% | 250,600 |
| 2025/09/08 | 1,120 | 1,145 | 1,113 | 1,144 | +26 | +2.3% | 257,200 |
| 2025/09/05 | 1,111 | 1,118 | 1,104 | 1,118 | +14 | +1.3% | 186,700 |
| 2025/09/04 | 1,100 | 1,109 | 1,092 | 1,104 | +5 | +0.5% | 237,100 |
| 2025/09/03 | 1,081 | 1,099 | 1,080 | 1,099 | +13 | +1.2% | 250,900 |
| 2025/09/02 | 1,085 | 1,095 | 1,079 | 1,086 | -1 | -0.1% | 221,600 |
| 2025/09/01 | 1,079 | 1,087 | 1,068 | 1,087 | +7 | +0.6% | 246,500 |
| 2025/08/29 | 1,086 | 1,091 | 1,078 | 1,080 | -12 | -1.1% | 245,000 |
| 2025/08/28 | 1,077 | 1,092 | 1,072 | 1,092 | +17 | +1.6% | 325,700 |
| 2025/08/27 | 1,068 | 1,083 | 1,060 | 1,075 | +3 | +0.3% | 493,900 |
| 2025/08/26 | 1,065 | 1,082 | 1,060 | 1,072 | -2 | -0.2% | 327,500 |
| 2025/08/25 | 1,103 | 1,103 | 1,072 | 1,074 | -29 | -2.6% | 392,600 |
| 2025/08/22 | 1,119 | 1,123 | 1,102 | 1,103 | -16 | -1.4% | 274,200 |
| 2025/08/21 | 1,114 | 1,131 | 1,106 | 1,119 | -3 | -0.3% | 327,400 |
| 2025/08/20 | 1,111 | 1,130 | 1,102 | 1,122 | +15 | +1.4% | 260,900 |
| 2025/08/19 | 1,093 | 1,113 | 1,090 | 1,107 | +22 | +2% | 416,100 |
| 2025/08/18 | 1,077 | 1,088 | 1,063 | 1,085 | -2 | -0.2% | 444,900 |
| 2025/08/15 | 1,138 | 1,141 | 1,086 | 1,087 | -56 | -4.9% | 467,200 |
| 2025/08/14 | 1,132 | 1,144 | 1,127 | 1,143 | +9 | +0.8% | 315,000 |
| 2025/08/13 | 1,110 | 1,136 | 1,108 | 1,134 | +26 | +2.3% | 488,400 |
| 2025/08/12 | 1,093 | 1,115 | 1,085 | 1,108 | +31 | +2.9% | 485,500 |
| 2025/08/08 | 1,069 | 1,093 | 1,067 | 1,077 | +11 | +1% | 311,300 |
| 2025/08/07 | 1,058 | 1,070 | 1,054 | 1,066 | +2 | +0.2% | 234,200 |
| 2025/08/06 | 1,045 | 1,064 | 1,043 | 1,064 | +22 | +2.1% | 306,700 |
| 2025/08/05 | 1,047 | 1,051 | 1,035 | 1,042 | -5 | -0.5% | 370,500 |
| 2025/08/04 | 1,050 | 1,058 | 1,032 | 1,047 | -19 | -1.8% | 371,900 |
| 2025/08/01 | 1,055 | 1,082 | 1,051 | 1,066 | +7 | +0.7% | 443,000 |
| 2025/07/31 | 1,049 | 1,059 | 1,043 | 1,059 | +9 | +0.9% | 289,300 |
| 2025/07/30 | 1,041 | 1,053 | 1,032 | 1,050 | +5 | +0.5% | 254,700 |
| 2025/07/29 | 1,056 | 1,056 | 1,019 | 1,045 | -14 | -1.3% | 577,800 |
| 2025/07/28 | 1,051 | 1,070 | 1,036 | 1,059 | +11 | +1% | 624,100 |
| 2025/07/25 | 1,071 | 1,078 | 1,038 | 1,048 | -46 | -4.2% | 901,000 |
| 2025/07/24 | 1,155 | 1,188 | 1,094 | 1,094 | -31 | -2.8% | 1,333,200 |
| 2025/07/23 | 1,124 | 1,137 | 1,114 | 1,125 | +16 | +1.4% | 272,200 |
| 2025/07/22 | 1,137 | 1,139 | 1,107 | 1,109 | -26 | -2.3% | 377,300 |
| 2025/07/18 | 1,155 | 1,165 | 1,135 | 1,135 | -14 | -1.2% | 339,700 |
| 2025/07/17 | 1,150 | 1,176 | 1,142 | 1,149 | -10 | -0.9% | 366,900 |
| 2025/07/16 | 1,200 | 1,200 | 1,149 | 1,159 | -53 | -4.4% | 620,300 |
| 2025/07/15 | 1,246 | 1,270 | 1,205 | 1,212 | +97 | +8.7% | 1,349,400 |
| 2025/07/14 | 1,119 | 1,136 | 1,113 | 1,115 | -19 | -1.7% | 199,700 |
| 2025/07/11 | 1,140 | 1,142 | 1,128 | 1,134 | +2 | +0.2% | 124,400 |
| 2025/07/10 | 1,146 | 1,146 | 1,131 | 1,132 | -13 | -1.1% | 205,000 |
| 2025/07/09 | 1,145 | 1,147 | 1,138 | 1,145 | +4 | +0.4% | 148,500 |
| 2025/07/08 | 1,124 | 1,141 | 1,117 | 1,141 | +14 | +1.2% | 210,900 |
| 2025/07/07 | 1,133 | 1,140 | 1,127 | 1,127 | -7 | -0.6% | 161,200 |
| 2025/07/04 | 1,128 | 1,143 | 1,126 | 1,134 | ±0 | ±0% | 135,100 |
1～
50
件表示中 / 3500件
類似銘柄と比較する
現在ご覧いただいている「ＴＳＩ ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＳＩ ＨＤ | 109,500円 | -2.3% | +189.0% | 3.65% | 15.23倍 | 0.59倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 片 倉 | 280,200円 | +3.2% | +9.4% | 1.78% | 18.09倍 | 1.03倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
| 帝繊維 | 315,000円 | +15.9% | +31.8% | 1.75% | 19.29倍 | 1.21倍 |
|
消防ホース最大手。１８８７年創業。亜麻から機能繊維、総合防災事業へ。特殊車両も。旧安田系 |
| 富士紡ＨＤ | 674,000円 | +7.7% | +7.9% | 2.23% | 16.14倍 | 1.60倍 |
|
関東の綿紡績先駆。生活衣料は「ＢＶＤ」が軸。精密加工研磨材が利益柱で、化学工業品も成長 |
| 三陽商 | 342,000円 | -1.0% | -16.5% | 4.06% | 8.91倍 | 0.93倍 |
|
アパレル大手。百貨店が主戦場。「マッキントッシュロンドン」など基幹７ブランド。下期偏重 |
市場注目の銘柄
チャート関連のコラム
