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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,689 | 1,703 | 1,685 | 1,693 | +11 | +0.7% | 345,400 |
| 2022/11/17 | 1,654 | 1,683 | 1,651 | 1,682 | +27 | +1.6% | 287,700 |
| 2022/11/16 | 1,653 | 1,661 | 1,631 | 1,655 | -9 | -0.5% | 231,100 |
| 2022/11/15 | 1,645 | 1,671 | 1,635 | 1,664 | +25 | +1.5% | 271,100 |
| 2022/11/14 | 1,604 | 1,663 | 1,585 | 1,639 | +75 | +4.8% | 609,400 |
| 2022/11/11 | 1,557 | 1,569 | 1,547 | 1,564 | +25 | +1.6% | 308,900 |
| 2022/11/10 | 1,550 | 1,550 | 1,538 | 1,539 | -21 | -1.3% | 209,900 |
| 2022/11/09 | 1,561 | 1,573 | 1,557 | 1,560 | -3 | -0.2% | 190,800 |
| 2022/11/08 | 1,574 | 1,579 | 1,562 | 1,563 | -11 | -0.7% | 212,300 |
| 2022/11/07 | 1,585 | 1,587 | 1,567 | 1,574 | +8 | +0.5% | 159,800 |
| 2022/11/04 | 1,561 | 1,572 | 1,546 | 1,566 | -11 | -0.7% | 266,000 |
| 2022/11/02 | 1,558 | 1,580 | 1,556 | 1,577 | +29 | +1.9% | 261,900 |
| 2022/11/01 | 1,558 | 1,567 | 1,542 | 1,548 | -7 | -0.5% | 208,000 |
| 2022/10/31 | 1,517 | 1,559 | 1,517 | 1,555 | +41 | +2.7% | 266,500 |
| 2022/10/28 | 1,507 | 1,529 | 1,500 | 1,514 | +1 | +0.1% | 668,600 |
| 2022/10/27 | 1,530 | 1,531 | 1,508 | 1,513 | -26 | -1.7% | 172,100 |
| 2022/10/26 | 1,541 | 1,548 | 1,532 | 1,539 | -2 | -0.1% | 170,100 |
| 2022/10/25 | 1,534 | 1,545 | 1,526 | 1,541 | +21 | +1.4% | 233,000 |
| 2022/10/24 | 1,535 | 1,539 | 1,517 | 1,520 | +5 | +0.3% | 168,500 |
| 2022/10/21 | 1,525 | 1,533 | 1,514 | 1,515 | -11 | -0.7% | 175,100 |
| 2022/10/20 | 1,540 | 1,546 | 1,518 | 1,526 | -14 | -0.9% | 237,000 |
| 2022/10/19 | 1,527 | 1,546 | 1,524 | 1,540 | +9 | +0.6% | 216,800 |
| 2022/10/18 | 1,540 | 1,541 | 1,512 | 1,531 | +5 | +0.3% | 231,600 |
| 2022/10/17 | 1,520 | 1,535 | 1,515 | 1,526 | -8 | -0.5% | 197,000 |
651～
700
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
