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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,394 | 1,408 | 1,391 | 1,399 | +5 | +0.4% | 284,000 |
| 2022/06/22 | 1,397 | 1,415 | 1,388 | 1,394 | +14 | +1% | 271,500 |
| 2022/06/21 | 1,368 | 1,391 | 1,368 | 1,380 | +31 | +2.3% | 391,700 |
| 2022/06/20 | 1,354 | 1,374 | 1,343 | 1,349 | -5 | -0.4% | 418,900 |
| 2022/06/17 | 1,355 | 1,363 | 1,333 | 1,354 | -51 | -3.6% | 750,500 |
| 2022/06/16 | 1,394 | 1,422 | 1,394 | 1,405 | +12 | +0.9% | 317,100 |
| 2022/06/15 | 1,396 | 1,410 | 1,393 | 1,393 | -3 | -0.2% | 241,200 |
| 2022/06/14 | 1,380 | 1,396 | 1,379 | 1,396 | -10 | -0.7% | 240,600 |
| 2022/06/13 | 1,401 | 1,410 | 1,395 | 1,406 | -25 | -1.7% | 248,200 |
| 2022/06/10 | 1,430 | 1,435 | 1,414 | 1,431 | -6 | -0.4% | 258,600 |
| 2022/06/09 | 1,425 | 1,449 | 1,420 | 1,437 | +11 | +0.8% | 319,000 |
| 2022/06/08 | 1,409 | 1,427 | 1,407 | 1,426 | +23 | +1.6% | 419,500 |
| 2022/06/07 | 1,400 | 1,413 | 1,398 | 1,403 | +19 | +1.4% | 331,700 |
| 2022/06/06 | 1,378 | 1,386 | 1,371 | 1,384 | ±0 | ±0% | 245,500 |
| 2022/06/03 | 1,395 | 1,397 | 1,377 | 1,384 | -8 | -0.6% | 297,800 |
| 2022/06/02 | 1,375 | 1,403 | 1,372 | 1,392 | +12 | +0.9% | 331,700 |
| 2022/06/01 | 1,328 | 1,381 | 1,327 | 1,380 | +70 | +5.3% | 482,900 |
| 2022/05/31 | 1,311 | 1,322 | 1,304 | 1,310 | -1 | -0.1% | 324,700 |
| 2022/05/30 | 1,292 | 1,319 | 1,289 | 1,311 | +29 | +2.3% | 573,700 |
| 2022/05/27 | 1,276 | 1,287 | 1,272 | 1,282 | +28 | +2.2% | 391,300 |
| 2022/05/26 | 1,257 | 1,273 | 1,253 | 1,254 | +10 | +0.8% | 326,900 |
| 2022/05/25 | 1,261 | 1,262 | 1,236 | 1,244 | -17 | -1.3% | 294,700 |
| 2022/05/24 | 1,283 | 1,284 | 1,257 | 1,261 | -13 | -1% | 263,300 |
| 2022/05/23 | 1,287 | 1,290 | 1,268 | 1,274 | -4 | -0.3% | 274,600 |
| 2022/05/20 | 1,269 | 1,288 | 1,269 | 1,278 | +11 | +0.9% | 281,400 |
| 2022/05/19 | 1,232 | 1,268 | 1,228 | 1,267 | +8 | +0.6% | 376,300 |
| 2022/05/18 | 1,263 | 1,269 | 1,250 | 1,259 | +1 | +0.1% | 545,100 |
| 2022/05/17 | 1,265 | 1,266 | 1,236 | 1,258 | -7 | -0.6% | 582,300 |
| 2022/05/16 | 1,301 | 1,318 | 1,258 | 1,265 | -137 | -9.8% | 1,027,700 |
| 2022/05/13 | 1,369 | 1,404 | 1,364 | 1,402 | +33 | +2.4% | 497,400 |
| 2022/05/12 | 1,353 | 1,385 | 1,348 | 1,369 | +8 | +0.6% | 337,400 |
| 2022/05/11 | 1,390 | 1,396 | 1,347 | 1,361 | -43 | -3.1% | 509,500 |
| 2022/05/10 | 1,375 | 1,412 | 1,375 | 1,404 | +28 | +2% | 610,700 |
| 2022/05/09 | 1,385 | 1,394 | 1,375 | 1,376 | -16 | -1.1% | 379,400 |
| 2022/05/06 | 1,374 | 1,397 | 1,374 | 1,392 | +18 | +1.3% | 302,100 |
| 2022/05/02 | 1,367 | 1,382 | 1,361 | 1,374 | +12 | +0.9% | 354,900 |
| 2022/04/28 | 1,328 | 1,362 | 1,320 | 1,362 | +50 | +3.8% | 420,200 |
| 2022/04/27 | 1,317 | 1,327 | 1,312 | 1,312 | -21 | -1.6% | 625,800 |
| 2022/04/26 | 1,337 | 1,352 | 1,332 | 1,333 | -1 | -0.1% | 431,000 |
| 2022/04/25 | 1,324 | 1,339 | 1,320 | 1,334 | -27 | -2% | 322,400 |
| 2022/04/22 | 1,357 | 1,362 | 1,347 | 1,361 | -7 | -0.5% | 349,600 |
| 2022/04/21 | 1,347 | 1,374 | 1,340 | 1,368 | +21 | +1.6% | 402,100 |
| 2022/04/20 | 1,337 | 1,354 | 1,334 | 1,347 | +23 | +1.7% | 377,300 |
| 2022/04/19 | 1,318 | 1,328 | 1,309 | 1,324 | +17 | +1.3% | 290,300 |
| 2022/04/18 | 1,305 | 1,313 | 1,292 | 1,307 | -13 | -1% | 335,100 |
| 2022/04/15 | 1,317 | 1,326 | 1,311 | 1,320 | -3 | -0.2% | 243,800 |
| 2022/04/14 | 1,310 | 1,325 | 1,306 | 1,323 | +9 | +0.7% | 228,100 |
| 2022/04/13 | 1,304 | 1,318 | 1,304 | 1,314 | +14 | +1.1% | 282,700 |
| 2022/04/12 | 1,314 | 1,319 | 1,300 | 1,300 | -13 | -1% | 331,100 |
| 2022/04/11 | 1,312 | 1,331 | 1,305 | 1,313 | +8 | +0.6% | 398,400 |
701～
750
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
