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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,630.5 | 1,631.5 | 1,615 | 1,617 | -1 | -0.1% | 152,300 |
| 2025/05/01 | 1,614 | 1,625 | 1,607 | 1,618 | +4 | +0.2% | 112,400 |
| 2025/04/30 | 1,630.5 | 1,630.5 | 1,611.5 | 1,614 | -12 | -0.7% | 175,300 |
| 2025/04/28 | 1,620 | 1,632 | 1,613 | 1,626 | +14.5 | +0.9% | 276,900 |
| 2025/04/25 | 1,588 | 1,613 | 1,582.5 | 1,611.5 | +20 | +1.3% | 225,700 |
| 2025/04/24 | 1,595 | 1,609 | 1,588 | 1,591.5 | +3.5 | +0.2% | 179,900 |
| 2025/04/23 | 1,598 | 1,599.5 | 1,580 | 1,588 | +25.5 | +1.6% | 195,300 |
| 2025/04/22 | 1,567 | 1,571 | 1,556.5 | 1,562.5 | +6.5 | +0.4% | 190,500 |
| 2025/04/21 | 1,565 | 1,574 | 1,547 | 1,556 | -13.5 | -0.9% | 150,000 |
| 2025/04/18 | 1,555 | 1,570.5 | 1,552 | 1,569.5 | +27 | +1.8% | 125,900 |
| 2025/04/17 | 1,530 | 1,546 | 1,530 | 1,542.5 | +1 | +0.1% | 106,000 |
| 2025/04/16 | 1,545 | 1,558 | 1,530 | 1,541.5 | -2 | -0.1% | 151,100 |
| 2025/04/15 | 1,551 | 1,559.5 | 1,543.5 | 1,543.5 | +22.5 | +1.5% | 154,100 |
| 2025/04/14 | 1,531.5 | 1,540.5 | 1,515.5 | 1,521 | -0.5 | ±0% | 214,300 |
| 2025/04/11 | 1,503 | 1,526 | 1,475.5 | 1,521.5 | -21.5 | -1.4% | 231,000 |
| 2025/04/10 | 1,584.5 | 1,584.5 | 1,529 | 1,543 | +85 | +5.8% | 220,500 |
| 2025/04/09 | 1,477 | 1,487.5 | 1,441 | 1,458 | -53.5 | -3.5% | 348,800 |
| 2025/04/08 | 1,487 | 1,543.5 | 1,485 | 1,511.5 | +54.5 | +3.7% | 443,000 |
| 2025/04/07 | 1,402 | 1,481 | 1,396.5 | 1,457 | -75 | -4.9% | 501,800 |
| 2025/04/04 | 1,579.5 | 1,580.5 | 1,503.5 | 1,532 | -84.5 | -5.2% | 480,900 |
| 2025/04/03 | 1,611.5 | 1,637.5 | 1,601 | 1,616.5 | -47 | -2.8% | 363,500 |
| 2025/04/02 | 1,692 | 1,695 | 1,663.5 | 1,663.5 | -9 | -0.5% | 242,000 |
| 2025/04/01 | 1,698.5 | 1,698.5 | 1,672.5 | 1,672.5 | -7.5 | -0.4% | 255,700 |
| 2025/03/31 | 1,698 | 1,699.5 | 1,670 | 1,680 | -41 | -2.4% | 321,400 |
| 2025/03/28 | 1,750 | 1,752.5 | 1,716 | 1,721 | -79 | -4.4% | 377,000 |
| 2025/03/27 | 1,766 | 1,800 | 1,765.5 | 1,800 | +7 | +0.4% | 623,700 |
| 2025/03/26 | 1,795 | 1,800 | 1,784 | 1,793 | +1 | +0.1% | 404,700 |
| 2025/03/25 | 1,778 | 1,793 | 1,772 | 1,792 | +23 | +1.3% | 338,500 |
| 2025/03/24 | 1,773 | 1,780 | 1,756 | 1,769 | -4 | -0.2% | 393,800 |
| 2025/03/21 | 1,769 | 1,791 | 1,768 | 1,773 | -1.5 | -0.1% | 496,600 |
| 2025/03/19 | 1,777.5 | 1,787 | 1,772 | 1,774.5 | +7 | +0.4% | 316,100 |
| 2025/03/18 | 1,760 | 1,775 | 1,755 | 1,767.5 | +10.5 | +0.6% | 272,000 |
| 2025/03/17 | 1,746 | 1,759.5 | 1,746 | 1,757 | +12 | +0.7% | 243,600 |
| 2025/03/14 | 1,730.5 | 1,748.5 | 1,730.5 | 1,745 | -7.5 | -0.4% | 310,200 |
| 2025/03/13 | 1,748 | 1,762 | 1,745.5 | 1,752.5 | +4.5 | +0.3% | 311,200 |
| 2025/03/12 | 1,732 | 1,758.5 | 1,731 | 1,748 | -4.5 | -0.3% | 247,400 |
| 2025/03/11 | 1,746.5 | 1,754.5 | 1,731 | 1,752.5 | +3.5 | +0.2% | 250,200 |
| 2025/03/10 | 1,753.5 | 1,765 | 1,749 | 1,749 | +6 | +0.3% | 233,300 |
| 2025/03/07 | 1,709 | 1,751.5 | 1,709 | 1,743 | -2.5 | -0.1% | 358,900 |
| 2025/03/06 | 1,732 | 1,758 | 1,720 | 1,745.5 | +37.5 | +2.2% | 269,200 |
| 2025/03/05 | 1,715 | 1,731 | 1,708 | 1,708 | -0.5 | ±0% | 325,800 |
| 2025/03/04 | 1,712.5 | 1,717.5 | 1,702.5 | 1,708.5 | -15.5 | -0.9% | 451,900 |
| 2025/03/03 | 1,733 | 1,736 | 1,724 | 1,724 | +4 | +0.2% | 248,400 |
| 2025/02/28 | 1,738 | 1,743.5 | 1,718.5 | 1,720 | -23 | -1.3% | 319,200 |
| 2025/02/27 | 1,720 | 1,743 | 1,716 | 1,743 | +23.5 | +1.4% | 208,300 |
| 2025/02/26 | 1,728 | 1,730 | 1,708 | 1,719.5 | -4 | -0.2% | 217,300 |
| 2025/02/25 | 1,713 | 1,731 | 1,707 | 1,723.5 | +3.5 | +0.2% | 146,700 |
| 2025/02/21 | 1,705 | 1,720 | 1,698.5 | 1,720 | +10 | +0.6% | 225,900 |
| 2025/02/20 | 1,735 | 1,739 | 1,707.5 | 1,710 | -29 | -1.7% | 243,100 |
| 2025/02/19 | 1,745 | 1,754 | 1,733 | 1,739 | -3.5 | -0.2% | 153,800 |
1～
50
件表示中 / 3692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 | 161,700円 | +0.3% | -5.7% | 5.13% | 16.07倍 | 0.63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 |
| ＮＯＫ | 197,600円 | +0.7% | +13.7% | 5.06% | 10.67倍 | 0.56倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
| 日野自 | 45,800円 | -11.6% | -11.0% | 0.00% | 13.14倍 | 1.48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 |
| 三菱ロジ | 197,900円 | -4.5% | -44.0% | 1.21% | 11.73倍 | 1.78倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| エクセディ | 429,000円 | -7.9% | -11.8% | 5.83% | 13.06倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
