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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,035 | 1,070 | 1,035 | 1,054 | +11 | +1.1% | 656,700 |
| 2025/05/21 | 1,066 | 1,067 | 1,039 | 1,043 | -8 | -0.8% | 191,600 |
| 2025/05/20 | 1,072 | 1,078 | 1,047 | 1,051 | -25 | -2.3% | 287,600 |
| 2025/05/19 | 1,022 | 1,076 | 1,016 | 1,076 | +41 | +4% | 334,200 |
| 2025/05/16 | 1,040 | 1,040 | 1,014 | 1,035 | -2 | -0.2% | 245,300 |
| 2025/05/15 | 1,034 | 1,038 | 1,019 | 1,037 | -15 | -1.4% | 265,000 |
| 2025/05/14 | 1,049 | 1,056 | 1,036 | 1,052 | -3 | -0.3% | 229,000 |
| 2025/05/13 | 1,070 | 1,079 | 1,046 | 1,055 | -15 | -1.4% | 477,000 |
| 2025/05/12 | 1,107 | 1,111 | 1,063 | 1,070 | -41 | -3.7% | 427,800 |
| 2025/05/09 | 1,104 | 1,112 | 1,076 | 1,111 | +21 | +1.9% | 174,700 |
| 2025/05/08 | 1,100 | 1,106 | 1,078 | 1,090 | -4 | -0.4% | 193,900 |
| 2025/05/07 | 1,091 | 1,098 | 1,072 | 1,094 | +5 | +0.5% | 154,000 |
| 2025/05/02 | 1,073 | 1,093 | 1,067 | 1,089 | +16 | +1.5% | 211,000 |
| 2025/05/01 | 1,065 | 1,096 | 1,065 | 1,073 | +2 | +0.2% | 264,900 |
| 2025/04/30 | 1,075 | 1,078 | 1,059 | 1,071 | +9 | +0.8% | 174,700 |
| 2025/04/28 | 1,093 | 1,096 | 1,053 | 1,062 | -42 | -3.8% | 329,800 |
| 2025/04/25 | 1,068 | 1,140 | 1,068 | 1,104 | +39 | +3.7% | 517,900 |
| 2025/04/24 | 1,075 | 1,097 | 1,059 | 1,065 | +17 | +1.6% | 353,300 |
| 2025/04/23 | 1,041 | 1,051 | 1,035 | 1,048 | +14 | +1.4% | 222,500 |
| 2025/04/22 | 1,024 | 1,041 | 1,021 | 1,034 | +12 | +1.2% | 181,100 |
| 2025/04/21 | 1,050 | 1,054 | 1,018 | 1,022 | -31 | -2.9% | 244,300 |
| 2025/04/18 | 1,011 | 1,058 | 1,011 | 1,053 | +45 | +4.5% | 334,800 |
| 2025/04/17 | 970 | 1,008 | 968 | 1,008 | +47 | +4.9% | 409,400 |
| 2025/04/16 | 966 | 977 | 952 | 961 | -11 | -1.1% | 365,500 |
| 2025/04/15 | 982 | 989 | 966 | 972 | -11 | -1.1% | 448,000 |
| 2025/04/14 | 947 | 1,023 | 947 | 983 | -114 | -10.4% | 971,500 |
| 2025/04/11 | 1,100 | 1,104 | 1,072 | 1,097 | -10 | -0.9% | 567,000 |
| 2025/04/10 | 1,110 | 1,123 | 1,087 | 1,107 | +68 | +6.5% | 428,500 |
| 2025/04/09 | 1,045 | 1,050 | 1,022 | 1,039 | -27 | -2.5% | 282,900 |
| 2025/04/08 | 1,043 | 1,078 | 1,043 | 1,066 | +52 | +5.1% | 362,600 |
| 2025/04/07 | 980 | 1,039 | 970 | 1,014 | -39 | -3.7% | 519,200 |
| 2025/04/04 | 1,055 | 1,076 | 1,035 | 1,053 | -27 | -2.5% | 367,300 |
| 2025/04/03 | 1,059 | 1,085 | 1,058 | 1,080 | -21 | -1.9% | 325,300 |
| 2025/04/02 | 1,113 | 1,113 | 1,080 | 1,101 | -1 | -0.1% | 292,600 |
| 2025/04/01 | 1,121 | 1,127 | 1,098 | 1,102 | -8 | -0.7% | 227,500 |
| 2025/03/31 | 1,118 | 1,124 | 1,102 | 1,110 | -26 | -2.3% | 275,300 |
| 2025/03/28 | 1,150 | 1,157 | 1,127 | 1,136 | -10 | -0.9% | 287,800 |
| 2025/03/27 | 1,150 | 1,159 | 1,138 | 1,146 | -11 | -1% | 397,400 |
| 2025/03/26 | 1,160 | 1,169 | 1,151 | 1,157 | +2 | +0.2% | 239,700 |
| 2025/03/25 | 1,162 | 1,175 | 1,152 | 1,155 | -2 | -0.2% | 211,800 |
| 2025/03/24 | 1,170 | 1,178 | 1,156 | 1,157 | +9 | +0.8% | 268,000 |
| 2025/03/21 | 1,152 | 1,168 | 1,148 | 1,148 | -4 | -0.3% | 262,700 |
| 2025/03/19 | 1,155 | 1,164 | 1,150 | 1,152 | +10 | +0.9% | 265,200 |
| 2025/03/18 | 1,138 | 1,154 | 1,128 | 1,142 | +21 | +1.9% | 300,300 |
| 2025/03/17 | 1,150 | 1,152 | 1,103 | 1,121 | -43 | -3.7% | 586,600 |
| 2025/03/14 | 1,152 | 1,164 | 1,147 | 1,164 | +12 | +1% | 295,800 |
| 2025/03/13 | 1,162 | 1,162 | 1,138 | 1,152 | -2 | -0.2% | 287,500 |
| 2025/03/12 | 1,133 | 1,162 | 1,128 | 1,154 | +8 | +0.7% | 290,800 |
| 2025/03/11 | 1,127 | 1,149 | 1,105 | 1,146 | +7 | +0.6% | 372,000 |
| 2025/03/10 | 1,162 | 1,162 | 1,131 | 1,139 | -28 | -2.4% | 373,300 |
51～
100
件表示中 / 3470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 | 106,600円 | -2.3% | +189.0% | 3.75% | 14.83倍 | 0.58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 |
| 東洋紡 | 100,000円 | +4.3% | +46.4% | 4.00% | 19.61倍 | 0.45倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
| 帝繊維 | 307,000円 | +15.9% | +31.8% | 1.79% | 18.80倍 | 1.19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 | 604,000円 | +7.7% | +7.9% | 2.48% | 14.52倍 | 1.44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 | 305,000円 | +3.3% | +16.8% | 4.56% | 7.94倍 | 0.83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
