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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,679.5 | 1,687 | 1,672 | 1,680.5 | -21.5 | -1.3% | 274,500 |
| 2023/10/18 | 1,716 | 1,717 | 1,687 | 1,702 | +2.5 | +0.1% | 262,100 |
| 2023/10/17 | 1,706.5 | 1,719 | 1,683 | 1,699.5 | +9 | +0.5% | 276,800 |
| 2023/10/16 | 1,700 | 1,707 | 1,683.5 | 1,690.5 | -2 | -0.1% | 365,100 |
| 2023/10/13 | 1,690 | 1,714.5 | 1,685 | 1,692.5 | -20 | -1.2% | 355,900 |
| 2023/10/12 | 1,702.5 | 1,717.5 | 1,698.5 | 1,712.5 | +16 | +0.9% | 406,100 |
| 2023/10/11 | 1,699 | 1,709.5 | 1,690 | 1,696.5 | +11.5 | +0.7% | 423,600 |
| 2023/10/10 | 1,659.5 | 1,698 | 1,659.5 | 1,685 | +39 | +2.4% | 479,100 |
| 2023/10/06 | 1,638.5 | 1,655.5 | 1,626 | 1,646 | +8 | +0.5% | 291,200 |
| 2023/10/05 | 1,612 | 1,644 | 1,608.5 | 1,638 | +42 | +2.6% | 421,300 |
| 2023/10/04 | 1,597 | 1,617.5 | 1,588.5 | 1,596 | -31.5 | -1.9% | 631,100 |
| 2023/10/03 | 1,680 | 1,699 | 1,619 | 1,627.5 | -76 | -4.5% | 621,800 |
| 2023/10/02 | 1,723.5 | 1,739 | 1,701 | 1,703.5 | +7.5 | +0.4% | 292,600 |
| 2023/09/29 | 1,735 | 1,741.5 | 1,690 | 1,696 | -36 | -2.1% | 413,600 |
| 2023/09/28 | 1,736 | 1,754.5 | 1,728.5 | 1,732 | -47 | -2.6% | 434,100 |
| 2023/09/27 | 1,746.5 | 1,779 | 1,735 | 1,779 | +18 | +1% | 376,200 |
| 2023/09/26 | 1,777.5 | 1,777.5 | 1,754.5 | 1,761 | -20 | -1.1% | 401,300 |
| 2023/09/25 | 1,759.5 | 1,790.5 | 1,755.5 | 1,781 | +37 | +2.1% | 375,000 |
| 2023/09/22 | 1,755 | 1,755 | 1,729 | 1,744 | -16 | -0.9% | 450,000 |
| 2023/09/21 | 1,780 | 1,789.5 | 1,756 | 1,760 | -14 | -0.8% | 401,700 |
| 2023/09/20 | 1,792.5 | 1,796 | 1,773.5 | 1,774 | -11.5 | -0.6% | 452,300 |
| 2023/09/19 | 1,770 | 1,785.5 | 1,763.5 | 1,785.5 | +7.5 | +0.4% | 417,600 |
| 2023/09/15 | 1,786 | 1,799 | 1,774.5 | 1,778 | +5 | +0.3% | 742,100 |
| 2023/09/14 | 1,780 | 1,783.5 | 1,761 | 1,773 | -1.5 | -0.1% | 282,500 |
| 2023/09/13 | 1,770.5 | 1,778 | 1,762.5 | 1,774.5 | +4 | +0.2% | 338,100 |
| 2023/09/12 | 1,734 | 1,773.5 | 1,734 | 1,770.5 | +51.5 | +3% | 439,600 |
| 2023/09/11 | 1,741.5 | 1,743 | 1,709 | 1,719 | -9 | -0.5% | 454,700 |
| 2023/09/08 | 1,742.5 | 1,754 | 1,723.5 | 1,728 | -31.5 | -1.8% | 428,900 |
| 2023/09/07 | 1,760 | 1,770 | 1,753.5 | 1,759.5 | +6.5 | +0.4% | 484,900 |
| 2023/09/06 | 1,744 | 1,763.5 | 1,743 | 1,753 | +9 | +0.5% | 321,500 |
| 2023/09/05 | 1,752.5 | 1,752.5 | 1,731.5 | 1,744 | -1 | -0.1% | 254,900 |
| 2023/09/04 | 1,730.5 | 1,745 | 1,727.5 | 1,745 | +16 | +0.9% | 392,400 |
| 2023/09/01 | 1,720 | 1,735 | 1,706.5 | 1,729 | +5 | +0.3% | 485,500 |
| 2023/08/31 | 1,749.5 | 1,750 | 1,721 | 1,724 | -24.5 | -1.4% | 593,000 |
| 2023/08/30 | 1,752 | 1,752 | 1,732 | 1,748.5 | +11.5 | +0.7% | 1,072,800 |
| 2023/08/29 | 1,740.5 | 1,747.5 | 1,730 | 1,737 | +7 | +0.4% | 357,100 |
| 2023/08/28 | 1,731 | 1,734.5 | 1,716.5 | 1,730 | +10.5 | +0.6% | 342,700 |
| 2023/08/25 | 1,716 | 1,723 | 1,708 | 1,719.5 | +7 | +0.4% | 263,800 |
| 2023/08/24 | 1,710.5 | 1,723 | 1,701.5 | 1,712.5 | -4.5 | -0.3% | 357,100 |
| 2023/08/23 | 1,715.5 | 1,723 | 1,709 | 1,717 | -8 | -0.5% | 324,000 |
| 2023/08/22 | 1,714.5 | 1,726 | 1,710 | 1,725 | +15.5 | +0.9% | 275,800 |
| 2023/08/21 | 1,715 | 1,732.5 | 1,709 | 1,709.5 | +11 | +0.6% | 325,300 |
| 2023/08/18 | 1,698 | 1,714 | 1,693 | 1,698.5 | -13 | -0.8% | 227,100 |
| 2023/08/17 | 1,718.5 | 1,729 | 1,693 | 1,711.5 | +5.5 | +0.3% | 449,900 |
| 2023/08/16 | 1,709 | 1,711 | 1,691.5 | 1,706 | -0.5 | ±0% | 470,100 |
| 2023/08/15 | 1,717 | 1,720.5 | 1,692.5 | 1,706.5 | -9.5 | -0.6% | 617,600 |
| 2023/08/14 | 1,770 | 1,804 | 1,699 | 1,716 | -155.5 | -8.3% | 1,047,500 |
| 2023/08/10 | 1,797 | 1,886.5 | 1,795 | 1,871.5 | +70.5 | +3.9% | 602,100 |
| 2023/08/09 | 1,823.5 | 1,829 | 1,800.5 | 1,801 | -24.5 | -1.3% | 331,300 |
| 2023/08/08 | 1,807 | 1,826.5 | 1,807 | 1,825.5 | +20 | +1.1% | 271,000 |
451～
500
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
