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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 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 |
| 2025/03/07 | 1,158 | 1,172 | 1,143 | 1,167 | +10 | +0.9% | 474,900 |
| 2025/03/06 | 1,221 | 1,221 | 1,155 | 1,157 | -65 | -5.3% | 599,700 |
| 2025/03/05 | 1,224 | 1,231 | 1,209 | 1,222 | -2 | -0.2% | 417,400 |
| 2025/03/04 | 1,225 | 1,234 | 1,202 | 1,224 | +7 | +0.6% | 514,600 |
| 2025/03/03 | 1,211 | 1,226 | 1,200 | 1,217 | +18 | +1.5% | 567,700 |
| 2025/02/28 | 1,207 | 1,217 | 1,194 | 1,199 | +2 | +0.2% | 558,100 |
| 2025/02/27 | 1,181 | 1,215 | 1,165 | 1,197 | -48 | -3.9% | 1,279,600 |
| 2025/02/26 | 1,215 | 1,258 | 1,204 | 1,245 | +21 | +1.7% | 1,853,000 |
| 2025/02/25 | 1,221 | 1,229 | 1,208 | 1,224 | -4 | -0.3% | 931,700 |
| 2025/02/21 | 1,220 | 1,239 | 1,220 | 1,228 | -7 | -0.6% | 664,400 |
| 2025/02/20 | 1,250 | 1,258 | 1,227 | 1,235 | -27 | -2.1% | 716,700 |
| 2025/02/19 | 1,265 | 1,277 | 1,253 | 1,262 | -3 | -0.2% | 378,600 |
| 2025/02/18 | 1,288 | 1,288 | 1,253 | 1,265 | -23 | -1.8% | 450,500 |
| 2025/02/17 | 1,299 | 1,322 | 1,287 | 1,288 | +8 | +0.6% | 568,700 |
| 2025/02/14 | 1,277 | 1,295 | 1,276 | 1,280 | -8 | -0.6% | 415,800 |
| 2025/02/13 | 1,273 | 1,290 | 1,263 | 1,288 | +30 | +2.4% | 382,100 |
| 2025/02/12 | 1,258 | 1,276 | 1,253 | 1,258 | -8 | -0.6% | 527,200 |
| 2025/02/10 | 1,275 | 1,282 | 1,259 | 1,266 | -27 | -2.1% | 526,000 |
| 2025/02/07 | 1,290 | 1,311 | 1,288 | 1,293 | -11 | -0.8% | 424,600 |
| 2025/02/06 | 1,342 | 1,352 | 1,301 | 1,304 | -17 | -1.3% | 636,400 |
| 2025/02/05 | 1,270 | 1,324 | 1,253 | 1,321 | +42 | +3.3% | 726,800 |
| 2025/02/04 | 1,341 | 1,343 | 1,275 | 1,279 | -2 | -0.2% | 758,100 |
| 2025/02/03 | 1,292 | 1,305 | 1,264 | 1,281 | +41 | +3.3% | 730,400 |
| 2025/01/31 | 1,239 | 1,244 | 1,226 | 1,240 | -2 | -0.2% | 572,100 |
| 2025/01/30 | 1,231 | 1,254 | 1,228 | 1,242 | +11 | +0.9% | 576,000 |
| 2025/01/29 | 1,196 | 1,235 | 1,192 | 1,231 | +32 | +2.7% | 503,600 |
| 2025/01/28 | 1,200 | 1,216 | 1,194 | 1,199 | -11 | -0.9% | 364,000 |
| 2025/01/27 | 1,220 | 1,237 | 1,203 | 1,210 | -16 | -1.3% | 373,700 |
| 2025/01/24 | 1,216 | 1,233 | 1,210 | 1,226 | +9 | +0.7% | 542,400 |
| 2025/01/23 | 1,193 | 1,235 | 1,180 | 1,217 | -20 | -1.6% | 439,500 |
| 2025/01/22 | 1,227 | 1,240 | 1,218 | 1,237 | +1 | +0.1% | 436,400 |
| 2025/01/21 | 1,284 | 1,287 | 1,207 | 1,236 | -52 | -4% | 876,700 |
| 2025/01/20 | 1,282 | 1,293 | 1,268 | 1,288 | +6 | +0.5% | 492,200 |
| 2025/01/17 | 1,270 | 1,294 | 1,234 | 1,282 | -1 | -0.1% | 744,800 |
| 2025/01/16 | 1,290 | 1,305 | 1,256 | 1,283 | -23 | -1.8% | 1,678,000 |
| 2025/01/15 | 1,306 | 1,306 | 1,306 | 1,306 | +300 | +29.8% | 119,200 |
| 2025/01/14 | 1,012 | 1,019 | 993 | 1,006 | +2 | +0.2% | 261,600 |
| 2025/01/10 | 1,001 | 1,014 | 994 | 1,004 | +3 | +0.3% | 232,800 |
| 2025/01/09 | 1,005 | 1,016 | 997 | 1,001 | ±0 | ±0% | 200,000 |
101～
150
件表示中 / 3481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 | 112,400円 | -2.3% | +189.0% | 3.56% | 15.64倍 | 0.61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 | 104,700円 | +4.3% | +46.4% | 3.82% | 20.53倍 | 0.48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 | 308,000円 | +15.9% | +31.8% | 1.79% | 18.86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 | 626,000円 | +7.7% | +7.9% | 2.40% | 14.99倍 | 1.48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 |
| ＴＥＮＴＩＡＬ | 499,000円 | -14.2% | - | 0.00% | 46.55倍 | 16.44倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
市場注目の銘柄
チャート関連のコラム
