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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,613 | 1,620 | 1,598 | 1,600 | -13 | -0.8% | 120,700 |
| 2023/02/01 | 1,624 | 1,628 | 1,612 | 1,613 | -1 | -0.1% | 113,800 |
| 2023/01/31 | 1,610 | 1,625 | 1,606 | 1,614 | +14 | +0.9% | 260,200 |
| 2023/01/30 | 1,591 | 1,609 | 1,591 | 1,600 | +19 | +1.2% | 206,000 |
| 2023/01/27 | 1,575 | 1,587 | 1,569 | 1,581 | -2 | -0.1% | 274,600 |
| 2023/01/26 | 1,589 | 1,599 | 1,573 | 1,583 | -1 | -0.1% | 186,600 |
| 2023/01/25 | 1,568 | 1,602 | 1,568 | 1,584 | +17 | +1.1% | 205,100 |
| 2023/01/24 | 1,558 | 1,572 | 1,552 | 1,567 | +32 | +2.1% | 169,000 |
| 2023/01/23 | 1,541 | 1,542 | 1,529 | 1,535 | +5 | +0.3% | 164,600 |
| 2023/01/20 | 1,528 | 1,535 | 1,512 | 1,530 | ±0 | ±0% | 137,400 |
| 2023/01/19 | 1,541 | 1,541 | 1,527 | 1,530 | -11 | -0.7% | 82,900 |
| 2023/01/18 | 1,523 | 1,550 | 1,508 | 1,541 | +18 | +1.2% | 140,700 |
| 2023/01/17 | 1,500 | 1,528 | 1,500 | 1,523 | +31 | +2.1% | 144,500 |
| 2023/01/16 | 1,490 | 1,497 | 1,480 | 1,492 | -10 | -0.7% | 145,400 |
| 2023/01/13 | 1,510 | 1,524 | 1,498 | 1,502 | -12 | -0.8% | 130,000 |
| 2023/01/12 | 1,521 | 1,524 | 1,507 | 1,514 | ±0 | ±0% | 115,900 |
| 2023/01/11 | 1,516 | 1,516 | 1,501 | 1,514 | +10 | +0.7% | 108,400 |
| 2023/01/10 | 1,506 | 1,512 | 1,486 | 1,504 | +2 | +0.1% | 181,600 |
| 2023/01/06 | 1,496 | 1,505 | 1,488 | 1,502 | +2 | +0.1% | 135,500 |
| 2023/01/05 | 1,478 | 1,501 | 1,473 | 1,500 | +13 | +0.9% | 187,800 |
| 2023/01/04 | 1,512 | 1,513 | 1,486 | 1,487 | -28 | -1.8% | 173,800 |
| 2022/12/30 | 1,530 | 1,534 | 1,511 | 1,515 | -4 | -0.3% | 137,400 |
| 2022/12/29 | 1,513 | 1,519 | 1,498 | 1,519 | -3 | -0.2% | 145,000 |
| 2022/12/28 | 1,520 | 1,522 | 1,508 | 1,522 | -2 | -0.1% | 153,400 |
| 2022/12/27 | 1,537 | 1,539 | 1,516 | 1,524 | -10 | -0.7% | 153,500 |
| 2022/12/26 | 1,534 | 1,551 | 1,519 | 1,534 | +11 | +0.7% | 125,000 |
| 2022/12/23 | 1,524 | 1,526 | 1,508 | 1,523 | -9 | -0.6% | 143,900 |
| 2022/12/22 | 1,532 | 1,538 | 1,523 | 1,532 | +16 | +1.1% | 201,800 |
| 2022/12/21 | 1,560 | 1,561 | 1,501 | 1,516 | -47 | -3% | 333,500 |
| 2022/12/20 | 1,581 | 1,591 | 1,552 | 1,563 | -7 | -0.4% | 267,200 |
| 2022/12/19 | 1,575 | 1,580 | 1,561 | 1,570 | -18 | -1.1% | 169,200 |
| 2022/12/16 | 1,591 | 1,601 | 1,581 | 1,588 | -10 | -0.6% | 384,500 |
| 2022/12/15 | 1,592 | 1,608 | 1,590 | 1,598 | ±0 | ±0% | 163,800 |
| 2022/12/14 | 1,583 | 1,599 | 1,575 | 1,598 | +14 | +0.9% | 219,000 |
| 2022/12/13 | 1,583 | 1,599 | 1,583 | 1,584 | +6 | +0.4% | 195,400 |
| 2022/12/12 | 1,578 | 1,583 | 1,571 | 1,578 | -13 | -0.8% | 175,800 |
| 2022/12/09 | 1,575 | 1,598 | 1,575 | 1,591 | +3 | +0.2% | 216,700 |
| 2022/12/08 | 1,577 | 1,590 | 1,569 | 1,588 | ±0 | ±0% | 292,300 |
| 2022/12/07 | 1,581 | 1,603 | 1,578 | 1,588 | +4 | +0.3% | 263,300 |
| 2022/12/06 | 1,575 | 1,595 | 1,566 | 1,584 | +7 | +0.4% | 330,900 |
| 2022/12/05 | 1,597 | 1,597 | 1,569 | 1,577 | -22 | -1.4% | 346,900 |
| 2022/12/02 | 1,603 | 1,607 | 1,580 | 1,599 | -29 | -1.8% | 323,700 |
| 2022/12/01 | 1,612 | 1,638 | 1,609 | 1,628 | +21 | +1.3% | 338,100 |
| 2022/11/30 | 1,620 | 1,622 | 1,601 | 1,607 | -14 | -0.9% | 584,400 |
| 2022/11/29 | 1,647 | 1,648 | 1,616 | 1,621 | -40 | -2.4% | 355,000 |
| 2022/11/28 | 1,672 | 1,676 | 1,650 | 1,661 | -11 | -0.7% | 304,700 |
| 2022/11/25 | 1,695 | 1,695 | 1,663 | 1,672 | -27 | -1.6% | 329,600 |
| 2022/11/24 | 1,705 | 1,712 | 1,697 | 1,699 | +3 | +0.2% | 194,400 |
| 2022/11/22 | 1,692 | 1,714 | 1,689 | 1,696 | +7 | +0.4% | 193,100 |
| 2022/11/21 | 1,700 | 1,709 | 1,672 | 1,689 | -4 | -0.2% | 352,000 |
551～
600
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
