テス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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,165 | 1,168 | 1,150 | 1,158 | -7 | -0.6% | 60,400 |
| 2023/02/01 | 1,177 | 1,181 | 1,161 | 1,165 | -12 | -1% | 74,900 |
| 2023/01/31 | 1,152 | 1,182 | 1,152 | 1,177 | +20 | +1.7% | 95,400 |
| 2023/01/30 | 1,149 | 1,186 | 1,144 | 1,157 | +25 | +2.2% | 140,500 |
| 2023/01/27 | 1,129 | 1,150 | 1,122 | 1,132 | +3 | +0.3% | 60,800 |
| 2023/01/26 | 1,140 | 1,155 | 1,117 | 1,129 | -26 | -2.3% | 95,100 |
| 2023/01/25 | 1,143 | 1,165 | 1,138 | 1,155 | +13 | +1.1% | 84,100 |
| 2023/01/24 | 1,157 | 1,157 | 1,136 | 1,142 | +1 | +0.1% | 75,800 |
| 2023/01/23 | 1,129 | 1,150 | 1,129 | 1,141 | +13 | +1.2% | 85,900 |
| 2023/01/20 | 1,103 | 1,136 | 1,103 | 1,128 | +25 | +2.3% | 57,000 |
| 2023/01/19 | 1,099 | 1,109 | 1,092 | 1,103 | -18 | -1.6% | 43,800 |
| 2023/01/18 | 1,112 | 1,133 | 1,086 | 1,121 | ±0 | ±0% | 72,800 |
| 2023/01/17 | 1,100 | 1,139 | 1,100 | 1,121 | +20 | +1.8% | 84,800 |
| 2023/01/16 | 1,100 | 1,122 | 1,093 | 1,101 | -17 | -1.5% | 124,900 |
| 2023/01/13 | 1,110 | 1,143 | 1,105 | 1,118 | -4 | -0.4% | 154,200 |
| 2023/01/12 | 1,136 | 1,159 | 1,121 | 1,122 | +21 | +1.9% | 242,800 |
| 2023/01/11 | 1,090 | 1,113 | 1,089 | 1,101 | +25 | +2.3% | 99,800 |
| 2023/01/10 | 1,072 | 1,097 | 1,072 | 1,076 | +20 | +1.9% | 120,300 |
| 2023/01/06 | 1,065 | 1,072 | 1,047 | 1,056 | -19 | -1.8% | 156,900 |
| 2023/01/05 | 1,011 | 1,083 | 1,011 | 1,075 | +91 | +9.2% | 302,800 |
| 2023/01/04 | 1,025 | 1,039 | 984 | 984 | -51 | -4.9% | 117,700 |
| 2022/12/30 | 962 | 1,040 | 962 | 1,035 | +78 | +8.2% | 208,200 |
| 2022/12/29 | 925 | 958 | 925 | 957 | +17 | +1.8% | 75,900 |
| 2022/12/28 | 960 | 967 | 937 | 940 | -29 | -3% | 157,300 |
| 2022/12/27 | 992 | 992 | 964 | 969 | -23 | -2.3% | 129,200 |
| 2022/12/26 | 981 | 996 | 978 | 992 | +10 | +1% | 90,900 |
| 2022/12/23 | 990 | 1,002 | 979 | 982 | -18 | -1.8% | 137,100 |
| 2022/12/22 | 1,029 | 1,033 | 999 | 1,000 | -21 | -2.1% | 105,600 |
| 2022/12/21 | 1,003 | 1,044 | 990 | 1,021 | +4 | +0.4% | 222,400 |
| 2022/12/20 | 1,045 | 1,054 | 1,002 | 1,017 | -28 | -2.7% | 205,700 |
| 2022/12/19 | 1,071 | 1,086 | 1,045 | 1,045 | -31 | -2.9% | 108,900 |
| 2022/12/16 | 1,101 | 1,102 | 1,076 | 1,076 | -49 | -4.4% | 131,000 |
| 2022/12/15 | 1,092 | 1,127 | 1,090 | 1,125 | +31 | +2.8% | 100,900 |
| 2022/12/14 | 1,088 | 1,095 | 1,080 | 1,094 | -1 | -0.1% | 111,600 |
| 2022/12/13 | 1,085 | 1,097 | 1,076 | 1,095 | +10 | +0.9% | 95,300 |
| 2022/12/12 | 1,089 | 1,095 | 1,078 | 1,085 | -5 | -0.5% | 58,600 |
| 2022/12/09 | 1,062 | 1,097 | 1,061 | 1,090 | +22 | +2.1% | 97,600 |
| 2022/12/08 | 1,053 | 1,074 | 1,049 | 1,068 | ±0 | ±0% | 103,100 |
| 2022/12/07 | 1,093 | 1,095 | 1,068 | 1,068 | -17 | -1.6% | 90,100 |
| 2022/12/06 | 1,077 | 1,089 | 1,073 | 1,085 | -8 | -0.7% | 79,700 |
| 2022/12/05 | 1,091 | 1,094 | 1,074 | 1,093 | -8 | -0.7% | 71,300 |
| 2022/12/02 | 1,104 | 1,109 | 1,085 | 1,101 | -24 | -2.1% | 82,600 |
| 2022/12/01 | 1,134 | 1,134 | 1,112 | 1,125 | +13 | +1.2% | 65,500 |
| 2022/11/30 | 1,111 | 1,128 | 1,111 | 1,112 | -4 | -0.4% | 63,400 |
| 2022/11/29 | 1,115 | 1,122 | 1,111 | 1,116 | -19 | -1.7% | 105,300 |
| 2022/11/28 | 1,140 | 1,149 | 1,125 | 1,135 | -5 | -0.4% | 69,000 |
| 2022/11/25 | 1,158 | 1,158 | 1,131 | 1,140 | -17 | -1.5% | 61,800 |
| 2022/11/24 | 1,143 | 1,159 | 1,140 | 1,157 | +30 | +2.7% | 100,600 |
| 2022/11/22 | 1,107 | 1,138 | 1,103 | 1,127 | +31 | +2.8% | 88,200 |
| 2022/11/21 | 1,124 | 1,131 | 1,094 | 1,096 | -24 | -2.1% | 72,800 |
551～
600
件表示中 / 982件
類似銘柄と比較する
現在ご覧いただいている「テス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 |
|---|---|---|---|---|---|---|---|---|
| テスＨＤ | 32,800円 | +24.0% | -94.8% | 2.34% | 33.03倍 | 0.55倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| ヤマウラ | 120,300円 | -0.0% | +1.2% | 1.25% | 7.80倍 | 1.06倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| オーテック | 143,900円 | +6.9% | +93.3% | 3.94% | 7.82倍 | 1.13倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| 三晃金 | 583,000円 | +1.4% | -8.2% | 5.92% | 8.45倍 | 0.83倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| 田辺工 | 210,000円 | +0.3% | +28.4% | 3.57% | 10.01倍 | 0.94倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
市場注目の銘柄
チャート関連のコラム
