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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,651 | 1,680 | 1,635 | 1,663 | +57 | +3.5% | 379,500 |
| 2022/04/07 | 1,640 | 1,655 | 1,601 | 1,606 | -68 | -4.1% | 373,900 |
| 2022/04/06 | 1,632 | 1,714 | 1,632 | 1,674 | +4 | +0.2% | 479,000 |
| 2022/04/05 | 1,661 | 1,678 | 1,611 | 1,670 | +26 | +1.6% | 397,400 |
| 2022/04/04 | 1,580 | 1,655 | 1,574 | 1,644 | +70 | +4.4% | 314,800 |
| 2022/04/01 | 1,567 | 1,588 | 1,526 | 1,574 | -11 | -0.7% | 258,400 |
| 2022/03/31 | 1,539 | 1,600 | 1,531 | 1,585 | +33 | +2.1% | 254,800 |
| 2022/03/30 | 1,540 | 1,569 | 1,526 | 1,552 | +26 | +1.7% | 198,100 |
| 2022/03/29 | 1,495 | 1,542 | 1,493 | 1,526 | +36 | +2.4% | 217,700 |
| 2022/03/28 | 1,557 | 1,560 | 1,479 | 1,490 | -79 | -5% | 338,100 |
| 2022/03/25 | 1,569 | 1,588 | 1,519 | 1,569 | +17 | +1.1% | 307,200 |
| 2022/03/24 | 1,525 | 1,553 | 1,486 | 1,552 | -1 | -0.1% | 424,900 |
| 2022/03/23 | 1,564 | 1,564 | 1,478 | 1,553 | +2 | +0.1% | 510,700 |
| 2022/03/22 | 1,639 | 1,646 | 1,526 | 1,551 | -48 | -3% | 750,500 |
| 2022/03/18 | 1,562 | 1,629 | 1,558 | 1,599 | +21 | +1.3% | 1,114,400 |
| 2022/03/17 | 1,496 | 1,583 | 1,466 | 1,578 | +131 | +9.1% | 1,000,100 |
| 2022/03/16 | 1,560 | 1,580 | 1,421 | 1,447 | -61 | -4% | 1,181,000 |
| 2022/03/15 | 1,385 | 1,516 | 1,375 | 1,508 | +126 | +9.1% | 783,100 |
| 2022/03/14 | 1,335 | 1,411 | 1,334 | 1,382 | +49 | +3.7% | 263,400 |
| 2022/03/11 | 1,363 | 1,429 | 1,324 | 1,333 | -54 | -3.9% | 382,600 |
| 2022/03/10 | 1,408 | 1,419 | 1,344 | 1,387 | -18 | -1.3% | 556,300 |
| 2022/03/09 | 1,399 | 1,477 | 1,378 | 1,405 | +57 | +4.2% | 676,900 |
| 2022/03/08 | 1,298 | 1,403 | 1,282 | 1,348 | +20 | +1.5% | 428,100 |
| 2022/03/07 | 1,288 | 1,343 | 1,270 | 1,328 | -18 | -1.3% | 342,300 |
| 2022/03/04 | 1,362 | 1,376 | 1,314 | 1,346 | -38 | -2.7% | 332,900 |
| 2022/03/03 | 1,450 | 1,464 | 1,361 | 1,384 | -28 | -2% | 442,000 |
| 2022/03/02 | 1,419 | 1,459 | 1,375 | 1,412 | -30 | -2.1% | 506,600 |
| 2022/03/01 | 1,350 | 1,458 | 1,345 | 1,442 | +140 | +10.8% | 602,400 |
| 2022/02/28 | 1,238 | 1,310 | 1,226 | 1,302 | +52 | +4.2% | 242,800 |
| 2022/02/25 | 1,220 | 1,258 | 1,180 | 1,250 | +86 | +7.4% | 274,000 |
| 2022/02/24 | 1,187 | 1,197 | 1,144 | 1,164 | -35 | -2.9% | 301,000 |
| 2022/02/22 | 1,223 | 1,248 | 1,194 | 1,199 | -54 | -4.3% | 197,800 |
| 2022/02/21 | 1,257 | 1,261 | 1,219 | 1,253 | -22 | -1.7% | 186,700 |
| 2022/02/18 | 1,259 | 1,283 | 1,244 | 1,275 | -14 | -1.1% | 179,200 |
| 2022/02/17 | 1,330 | 1,337 | 1,283 | 1,289 | -30 | -2.3% | 159,400 |
| 2022/02/16 | 1,300 | 1,336 | 1,299 | 1,319 | +35 | +2.7% | 281,100 |
| 2022/02/15 | 1,333 | 1,348 | 1,271 | 1,284 | -32 | -2.4% | 404,800 |
| 2022/02/14 | 1,334 | 1,342 | 1,313 | 1,316 | -74 | -5.3% | 374,200 |
| 2022/02/10 | 1,369 | 1,401 | 1,357 | 1,390 | +37 | +2.7% | 252,800 |
| 2022/02/09 | 1,347 | 1,374 | 1,324 | 1,353 | +23 | +1.7% | 174,300 |
| 2022/02/08 | 1,346 | 1,370 | 1,319 | 1,330 | -1 | -0.1% | 146,900 |
| 2022/02/07 | 1,348 | 1,349 | 1,308 | 1,331 | -16 | -1.2% | 200,400 |
| 2022/02/04 | 1,310 | 1,354 | 1,302 | 1,347 | +20 | +1.5% | 184,300 |
| 2022/02/03 | 1,325 | 1,376 | 1,316 | 1,327 | -17 | -1.3% | 272,000 |
| 2022/02/02 | 1,325 | 1,344 | 1,303 | 1,344 | +33 | +2.5% | 333,200 |
| 2022/02/01 | 1,404 | 1,418 | 1,305 | 1,311 | -144 | -9.9% | 715,400 |
| 2022/01/31 | 1,297 | 1,480 | 1,276 | 1,455 | +199 | +15.8% | 601,400 |
| 2022/01/28 | 1,286 | 1,341 | 1,211 | 1,256 | +25 | +2% | 634,800 |
| 2022/01/27 | 1,340 | 1,343 | 1,209 | 1,231 | -97 | -7.3% | 631,800 |
| 2022/01/26 | 1,303 | 1,345 | 1,300 | 1,328 | +11 | +0.8% | 338,000 |
751～
800
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
