テイ・エス テックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,840 | 1,843.5 | 1,830.5 | 1,832.5 | -7.5 | -0.4% | 241,000 |
| 2025/08/21 | 1,848 | 1,853 | 1,835.5 | 1,840 | -9.5 | -0.5% | 271,300 |
| 2025/08/20 | 1,850 | 1,855 | 1,844 | 1,849.5 | +4 | +0.2% | 281,400 |
| 2025/08/19 | 1,845 | 1,848 | 1,837.5 | 1,845.5 | +6.5 | +0.4% | 282,000 |
| 2025/08/18 | 1,830.5 | 1,844 | 1,828 | 1,839 | +3.5 | +0.2% | 345,500 |
| 2025/08/15 | 1,842 | 1,847.5 | 1,829.5 | 1,835.5 | +1.5 | +0.1% | 245,700 |
| 2025/08/14 | 1,855 | 1,860 | 1,829 | 1,834 | -26.5 | -1.4% | 322,900 |
| 2025/08/13 | 1,842 | 1,865 | 1,839 | 1,860.5 | +18.5 | +1% | 287,300 |
| 2025/08/12 | 1,850 | 1,859.5 | 1,824 | 1,842 | -61.5 | -3.2% | 566,200 |
| 2025/08/08 | 1,883 | 1,909.5 | 1,883 | 1,903.5 | +24.5 | +1.3% | 247,000 |
| 2025/08/07 | 1,877.5 | 1,894 | 1,874 | 1,879 | +2.5 | +0.1% | 233,100 |
| 2025/08/06 | 1,862.5 | 1,883 | 1,862 | 1,876.5 | +14 | +0.8% | 191,200 |
| 2025/08/05 | 1,847 | 1,880 | 1,843.5 | 1,862.5 | +15.5 | +0.8% | 254,600 |
| 2025/08/04 | 1,811 | 1,850 | 1,807 | 1,847 | +10 | +0.5% | 250,200 |
| 2025/08/01 | 1,825 | 1,847 | 1,820 | 1,837 | +20.5 | +1.1% | 309,500 |
| 2025/07/31 | 1,807 | 1,820.5 | 1,802 | 1,816.5 | +6 | +0.3% | 949,000 |
| 2025/07/30 | 1,795 | 1,812.5 | 1,792 | 1,810.5 | +1 | +0.1% | 417,000 |
| 2025/07/29 | 1,800 | 1,817 | 1,793 | 1,809.5 | -11 | -0.6% | 243,400 |
| 2025/07/28 | 1,802.5 | 1,821.5 | 1,801 | 1,820.5 | +20.5 | +1.1% | 263,600 |
| 2025/07/25 | 1,815 | 1,815 | 1,795 | 1,800 | -24 | -1.3% | 230,700 |
| 2025/07/24 | 1,820.5 | 1,825 | 1,810.5 | 1,824 | +22 | +1.2% | 238,800 |
| 2025/07/23 | 1,773.5 | 1,817.5 | 1,761 | 1,802 | +62 | +3.6% | 339,600 |
| 2025/07/22 | 1,741.5 | 1,751 | 1,733.5 | 1,740 | -13 | -0.7% | 173,900 |
| 2025/07/18 | 1,765.5 | 1,767.5 | 1,753 | 1,753 | -14.5 | -0.8% | 169,100 |
| 2025/07/17 | 1,751 | 1,770.5 | 1,749 | 1,767.5 | +11.5 | +0.7% | 198,400 |
| 2025/07/16 | 1,750 | 1,762.5 | 1,749 | 1,756 | +1 | +0.1% | 189,700 |
| 2025/07/15 | 1,750 | 1,759 | 1,749.5 | 1,755 | +10.5 | +0.6% | 192,500 |
| 2025/07/14 | 1,733 | 1,747.5 | 1,733 | 1,744.5 | +9 | +0.5% | 178,300 |
| 2025/07/11 | 1,729.5 | 1,744.5 | 1,723.5 | 1,735.5 | +21.5 | +1.3% | 253,600 |
| 2025/07/10 | 1,721 | 1,727 | 1,709 | 1,714 | -13.5 | -0.8% | 300,700 |
| 2025/07/09 | 1,717 | 1,740 | 1,714.5 | 1,727.5 | +29.5 | +1.7% | 287,600 |
| 2025/07/08 | 1,685 | 1,705 | 1,682 | 1,698 | +6 | +0.4% | 247,200 |
| 2025/07/07 | 1,712 | 1,714 | 1,687 | 1,692 | -29 | -1.7% | 232,200 |
| 2025/07/04 | 1,721 | 1,724.5 | 1,707.5 | 1,721 | +2.5 | +0.1% | 169,200 |
| 2025/07/03 | 1,694 | 1,727 | 1,692 | 1,718.5 | +16.5 | +1% | 306,400 |
| 2025/07/02 | 1,683 | 1,707.5 | 1,682.5 | 1,702 | +18 | +1.1% | 199,400 |
| 2025/07/01 | 1,680 | 1,686 | 1,670 | 1,684 | -7.5 | -0.4% | 259,900 |
| 2025/06/30 | 1,697 | 1,702 | 1,691 | 1,691.5 | -5.5 | -0.3% | 239,700 |
| 2025/06/27 | 1,683 | 1,697 | 1,674.5 | 1,697 | +32 | +1.9% | 868,000 |
| 2025/06/26 | 1,655.5 | 1,667.5 | 1,655 | 1,665 | +10 | +0.6% | 210,500 |
| 2025/06/25 | 1,670 | 1,673 | 1,633 | 1,655 | -26 | -1.5% | 372,900 |
| 2025/06/24 | 1,697 | 1,699.5 | 1,677.5 | 1,681 | -4.5 | -0.3% | 198,900 |
| 2025/06/23 | 1,709 | 1,709 | 1,681 | 1,685.5 | -26.5 | -1.5% | 262,800 |
| 2025/06/20 | 1,706 | 1,726 | 1,706 | 1,712 | +6 | +0.4% | 599,900 |
| 2025/06/19 | 1,701 | 1,709.5 | 1,691.5 | 1,706 | +5 | +0.3% | 201,300 |
| 2025/06/18 | 1,686.5 | 1,704 | 1,686.5 | 1,701 | +11 | +0.7% | 214,000 |
| 2025/06/17 | 1,677.5 | 1,693 | 1,677.5 | 1,690 | +12.5 | +0.7% | 250,100 |
| 2025/06/16 | 1,685.5 | 1,697 | 1,676.5 | 1,677.5 | +0.5 | ±0% | 268,800 |
| 2025/06/13 | 1,680 | 1,684 | 1,670.5 | 1,677 | -11.5 | -0.7% | 221,200 |
| 2025/06/12 | 1,697 | 1,704.5 | 1,682 | 1,688.5 | +0.5 | ±0% | 241,000 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ＴＳテック」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＳテック | 183,200円 | -6.6% | -0.3% | 4.91% | 22.90倍 | 0.71倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| エクセディ | 519,000円 | -7.9% | -11.8% | 5.78% | 15.81倍 | 1.05倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| 東海理化 | 263,500円 | -6.1% | -42.0% | 3.61% | 16.02倍 | 0.71倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 日野自 | 39,400円 | -11.6% | -11.0% | 0.00% | 11.31倍 | 1.27倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| 名村造 | 320,000円 | -0.8% | -28.8% | 1.25% | 14.82倍 | 2.13倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
市場注目の銘柄
チャート関連のコラム
