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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,078 | 1,086 | 1,056 | 1,079 | +1 | +0.1% | 361,500 |
| 2022/06/22 | 1,108 | 1,117 | 1,055 | 1,078 | ±0 | ±0% | 471,600 |
| 2022/06/21 | 1,053 | 1,095 | 1,035 | 1,078 | +35 | +3.4% | 409,100 |
| 2022/06/20 | 1,100 | 1,104 | 1,026 | 1,043 | -48 | -4.4% | 438,900 |
| 2022/06/17 | 1,099 | 1,118 | 1,083 | 1,091 | -57 | -5% | 351,600 |
| 2022/06/16 | 1,220 | 1,226 | 1,147 | 1,148 | -48 | -4% | 293,600 |
| 2022/06/15 | 1,227 | 1,239 | 1,193 | 1,196 | -46 | -3.7% | 292,400 |
| 2022/06/14 | 1,240 | 1,252 | 1,211 | 1,242 | -40 | -3.1% | 362,100 |
| 2022/06/13 | 1,320 | 1,333 | 1,280 | 1,282 | -68 | -5% | 246,700 |
| 2022/06/10 | 1,364 | 1,365 | 1,339 | 1,350 | -31 | -2.2% | 198,300 |
| 2022/06/09 | 1,384 | 1,409 | 1,362 | 1,381 | -9 | -0.6% | 279,200 |
| 2022/06/08 | 1,300 | 1,400 | 1,300 | 1,390 | +93 | +7.2% | 448,000 |
| 2022/06/07 | 1,340 | 1,346 | 1,293 | 1,297 | -49 | -3.6% | 280,900 |
| 2022/06/06 | 1,292 | 1,346 | 1,275 | 1,346 | +37 | +2.8% | 188,400 |
| 2022/06/03 | 1,305 | 1,320 | 1,280 | 1,309 | +20 | +1.6% | 251,800 |
| 2022/06/02 | 1,323 | 1,325 | 1,278 | 1,289 | -46 | -3.4% | 326,400 |
| 2022/06/01 | 1,345 | 1,351 | 1,329 | 1,335 | -21 | -1.5% | 142,400 |
| 2022/05/31 | 1,381 | 1,388 | 1,330 | 1,356 | -20 | -1.5% | 277,300 |
| 2022/05/30 | 1,353 | 1,379 | 1,341 | 1,376 | +27 | +2% | 246,500 |
| 2022/05/27 | 1,379 | 1,382 | 1,340 | 1,349 | -7 | -0.5% | 226,400 |
| 2022/05/26 | 1,357 | 1,386 | 1,345 | 1,356 | -7 | -0.5% | 163,300 |
| 2022/05/25 | 1,435 | 1,446 | 1,355 | 1,363 | -76 | -5.3% | 346,800 |
| 2022/05/24 | 1,480 | 1,485 | 1,423 | 1,439 | -56 | -3.7% | 206,300 |
| 2022/05/23 | 1,535 | 1,545 | 1,479 | 1,495 | -30 | -2% | 317,700 |
| 2022/05/20 | 1,500 | 1,527 | 1,473 | 1,525 | +52 | +3.5% | 353,800 |
| 2022/05/19 | 1,387 | 1,476 | 1,380 | 1,473 | +30 | +2.1% | 294,700 |
| 2022/05/18 | 1,415 | 1,481 | 1,415 | 1,443 | +40 | +2.9% | 435,600 |
| 2022/05/17 | 1,450 | 1,464 | 1,365 | 1,403 | -108 | -7.1% | 716,000 |
| 2022/05/16 | 1,500 | 1,515 | 1,472 | 1,511 | +54 | +3.7% | 438,400 |
| 2022/05/13 | 1,406 | 1,471 | 1,405 | 1,457 | +53 | +3.8% | 273,900 |
| 2022/05/12 | 1,375 | 1,424 | 1,366 | 1,404 | -14 | -1% | 213,800 |
| 2022/05/11 | 1,350 | 1,428 | 1,349 | 1,418 | +53 | +3.9% | 253,900 |
| 2022/05/10 | 1,347 | 1,365 | 1,322 | 1,365 | +9 | +0.7% | 186,500 |
| 2022/05/09 | 1,401 | 1,416 | 1,347 | 1,356 | -67 | -4.7% | 259,300 |
| 2022/05/06 | 1,400 | 1,432 | 1,381 | 1,423 | +26 | +1.9% | 251,200 |
| 2022/05/02 | 1,375 | 1,421 | 1,374 | 1,397 | -8 | -0.6% | 193,500 |
| 2022/04/28 | 1,350 | 1,408 | 1,345 | 1,405 | +48 | +3.5% | 242,500 |
| 2022/04/27 | 1,312 | 1,373 | 1,287 | 1,357 | +15 | +1.1% | 890,400 |
| 2022/04/26 | 1,335 | 1,353 | 1,305 | 1,342 | +3 | +0.2% | 340,800 |
| 2022/04/25 | 1,328 | 1,364 | 1,317 | 1,339 | -49 | -3.5% | 422,000 |
| 2022/04/22 | 1,493 | 1,493 | 1,378 | 1,388 | -131 | -8.6% | 638,500 |
| 2022/04/21 | 1,508 | 1,535 | 1,501 | 1,519 | +27 | +1.8% | 306,700 |
| 2022/04/20 | 1,523 | 1,541 | 1,487 | 1,492 | -21 | -1.4% | 233,200 |
| 2022/04/19 | 1,479 | 1,525 | 1,475 | 1,513 | +24 | +1.6% | 151,500 |
| 2022/04/18 | 1,475 | 1,496 | 1,460 | 1,489 | +2 | +0.1% | 160,100 |
| 2022/04/15 | 1,477 | 1,509 | 1,463 | 1,487 | -10 | -0.7% | 151,600 |
| 2022/04/14 | 1,500 | 1,516 | 1,457 | 1,497 | +2 | +0.1% | 195,000 |
| 2022/04/13 | 1,456 | 1,500 | 1,448 | 1,495 | +47 | +3.2% | 240,100 |
| 2022/04/12 | 1,538 | 1,557 | 1,440 | 1,448 | -154 | -9.6% | 537,300 |
| 2022/04/11 | 1,636 | 1,701 | 1,592 | 1,602 | -61 | -3.7% | 507,800 |
701～
750
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
