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 |
|---|---|---|---|---|---|---|---|
| 2023/06/07 | 1,831.5 | 1,843 | 1,810 | 1,810 | -3 | -0.2% | 354,300 |
| 2023/06/06 | 1,798.5 | 1,820 | 1,785.5 | 1,813 | -17 | -0.9% | 400,200 |
| 2023/06/05 | 1,829.5 | 1,840 | 1,821 | 1,830 | +39 | +2.2% | 610,400 |
| 2023/06/02 | 1,750 | 1,791 | 1,747 | 1,791 | +45 | +2.6% | 424,700 |
| 2023/06/01 | 1,746 | 1,765 | 1,742 | 1,746 | +7 | +0.4% | 533,300 |
| 2023/05/31 | 1,767 | 1,767 | 1,733 | 1,739 | -57 | -3.2% | 452,600 |
| 2023/05/30 | 1,796 | 1,799 | 1,777 | 1,796 | -20 | -1.1% | 255,300 |
| 2023/05/29 | 1,840 | 1,861 | 1,813 | 1,816 | -6 | -0.3% | 203,500 |
| 2023/05/26 | 1,855 | 1,855 | 1,819 | 1,822 | -22 | -1.2% | 240,700 |
| 2023/05/25 | 1,844 | 1,857 | 1,837 | 1,844 | -14 | -0.8% | 166,700 |
| 2023/05/24 | 1,857 | 1,868 | 1,844 | 1,858 | -4 | -0.2% | 175,600 |
| 2023/05/23 | 1,878 | 1,899 | 1,853 | 1,862 | +4 | +0.2% | 405,200 |
| 2023/05/22 | 1,820 | 1,858 | 1,812 | 1,858 | +16 | +0.9% | 378,100 |
| 2023/05/19 | 1,863 | 1,870 | 1,838 | 1,842 | -19 | -1% | 404,200 |
| 2023/05/18 | 1,878 | 1,878 | 1,841 | 1,861 | +15 | +0.8% | 251,500 |
| 2023/05/17 | 1,832 | 1,859 | 1,825 | 1,846 | +22 | +1.2% | 345,000 |
| 2023/05/16 | 1,856 | 1,861 | 1,812 | 1,824 | -11 | -0.6% | 309,100 |
| 2023/05/15 | 1,860 | 1,869 | 1,799 | 1,835 | -65 | -3.4% | 477,900 |
| 2023/05/12 | 1,870 | 1,918 | 1,865 | 1,900 | +36 | +1.9% | 379,200 |
| 2023/05/11 | 1,860 | 1,868 | 1,848 | 1,864 | -8 | -0.4% | 217,900 |
| 2023/05/10 | 1,890 | 1,892 | 1,852 | 1,872 | -18 | -1% | 235,500 |
| 2023/05/09 | 1,874 | 1,895 | 1,860 | 1,890 | +36 | +1.9% | 313,100 |
| 2023/05/08 | 1,868 | 1,883 | 1,848 | 1,854 | +7 | +0.4% | 373,500 |
| 2023/05/02 | 1,877 | 1,877 | 1,832 | 1,847 | -15 | -0.8% | 291,700 |
| 2023/05/01 | 1,860 | 1,896 | 1,838 | 1,862 | +36 | +2% | 623,400 |
| 2023/04/28 | 1,810 | 1,835 | 1,810 | 1,826 | +36 | +2% | 565,200 |
| 2023/04/27 | 1,747 | 1,792 | 1,738 | 1,790 | +58 | +3.3% | 623,600 |
| 2023/04/26 | 1,728 | 1,744 | 1,721 | 1,732 | -1 | -0.1% | 382,700 |
| 2023/04/25 | 1,715 | 1,739 | 1,709 | 1,733 | +29 | +1.7% | 401,400 |
| 2023/04/24 | 1,672 | 1,708 | 1,670 | 1,704 | +33 | +2% | 276,900 |
| 2023/04/21 | 1,676 | 1,676 | 1,662 | 1,671 | -13 | -0.8% | 314,900 |
| 2023/04/20 | 1,638 | 1,685 | 1,636 | 1,684 | +49 | +3% | 431,700 |
| 2023/04/19 | 1,652 | 1,652 | 1,629 | 1,635 | -23 | -1.4% | 261,100 |
| 2023/04/18 | 1,658 | 1,660 | 1,644 | 1,658 | -2 | -0.1% | 264,800 |
| 2023/04/17 | 1,654 | 1,665 | 1,646 | 1,660 | +21 | +1.3% | 128,100 |
| 2023/04/14 | 1,641 | 1,651 | 1,634 | 1,639 | -4 | -0.2% | 243,900 |
| 2023/04/13 | 1,660 | 1,661 | 1,640 | 1,643 | -14 | -0.8% | 160,800 |
| 2023/04/12 | 1,638 | 1,663 | 1,638 | 1,657 | +18 | +1.1% | 179,100 |
| 2023/04/11 | 1,655 | 1,657 | 1,631 | 1,639 | +4 | +0.2% | 146,600 |
| 2023/04/10 | 1,628 | 1,640 | 1,615 | 1,635 | +21 | +1.3% | 153,200 |
| 2023/04/07 | 1,613 | 1,645 | 1,608 | 1,614 | +3 | +0.2% | 235,700 |
| 2023/04/06 | 1,630 | 1,633 | 1,600 | 1,611 | -31 | -1.9% | 290,500 |
| 2023/04/05 | 1,653 | 1,653 | 1,634 | 1,642 | -36 | -2.1% | 208,800 |
| 2023/04/04 | 1,670 | 1,701 | 1,662 | 1,678 | +1 | +0.1% | 351,000 |
| 2023/04/03 | 1,680 | 1,689 | 1,664 | 1,677 | -2 | -0.1% | 258,500 |
| 2023/03/31 | 1,664 | 1,691 | 1,659 | 1,679 | +24 | +1.5% | 336,100 |
| 2023/03/30 | 1,650 | 1,660 | 1,634 | 1,655 | -28 | -1.7% | 271,700 |
| 2023/03/29 | 1,644 | 1,689 | 1,644 | 1,683 | +41 | +2.5% | 491,800 |
| 2023/03/28 | 1,654 | 1,661 | 1,629 | 1,642 | +4 | +0.2% | 388,200 |
| 2023/03/27 | 1,630 | 1,648 | 1,625 | 1,638 | +8 | +0.5% | 401,400 |
501～
550
件表示中 / 3726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 | 168,900円 | -6.6% | -0.3% | 5.33% | 21.20倍 | 0.66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 |
| 豊田合 | 272,300円 | -5.6% | -2.0% | 4.04% | 9.12倍 | 0.63倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
| 三菱ロジ | 195,100円 | +1.4% | +81.7% | 1.23% | 12.24倍 | 1.68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 |
| 日野自 | 36,300円 | -11.6% | -11.0% | 0.00% | 10.42倍 | 1.17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 |
| エクセディ | 407,500円 | -7.9% | -11.8% | 6.13% | 12.40倍 | 0.82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
