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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/08 | 1,331 | 1,337 | 1,303 | 1,305 | -21 | -1.6% | 486,300 |
| 2022/04/07 | 1,332 | 1,332 | 1,315 | 1,326 | -31 | -2.3% | 369,500 |
| 2022/04/06 | 1,375 | 1,382 | 1,357 | 1,357 | -26 | -1.9% | 317,500 |
| 2022/04/05 | 1,386 | 1,397 | 1,380 | 1,383 | -6 | -0.4% | 310,100 |
| 2022/04/04 | 1,384 | 1,400 | 1,384 | 1,389 | -1 | -0.1% | 255,500 |
| 2022/04/01 | 1,375 | 1,398 | 1,359 | 1,390 | +15 | +1.1% | 352,800 |
| 2022/03/31 | 1,389 | 1,399 | 1,369 | 1,375 | -27 | -1.9% | 385,000 |
| 2022/03/30 | 1,435 | 1,435 | 1,394 | 1,402 | -45 | -3.1% | 445,600 |
| 2022/03/29 | 1,448 | 1,449 | 1,431 | 1,447 | -2 | -0.1% | 724,800 |
| 2022/03/28 | 1,447 | 1,453 | 1,437 | 1,449 | +13 | +0.9% | 352,500 |
| 2022/03/25 | 1,444 | 1,459 | 1,434 | 1,436 | +3 | +0.2% | 479,300 |
| 2022/03/24 | 1,405 | 1,435 | 1,400 | 1,433 | +6 | +0.4% | 399,400 |
| 2022/03/23 | 1,421 | 1,428 | 1,411 | 1,427 | +19 | +1.3% | 538,800 |
| 2022/03/22 | 1,396 | 1,418 | 1,395 | 1,408 | +34 | +2.5% | 467,200 |
| 2022/03/18 | 1,373 | 1,375 | 1,361 | 1,374 | -7 | -0.5% | 983,300 |
| 2022/03/17 | 1,370 | 1,391 | 1,365 | 1,381 | +50 | +3.8% | 502,900 |
| 2022/03/16 | 1,348 | 1,352 | 1,325 | 1,331 | -11 | -0.8% | 569,100 |
| 2022/03/15 | 1,337 | 1,358 | 1,337 | 1,342 | -1 | -0.1% | 558,200 |
| 2022/03/14 | 1,333 | 1,350 | 1,323 | 1,343 | +12 | +0.9% | 366,300 |
| 2022/03/11 | 1,320 | 1,333 | 1,317 | 1,331 | -19 | -1.4% | 392,800 |
| 2022/03/10 | 1,332 | 1,356 | 1,323 | 1,350 | +38 | +2.9% | 649,200 |
| 2022/03/09 | 1,314 | 1,339 | 1,309 | 1,312 | +3 | +0.2% | 344,300 |
| 2022/03/08 | 1,346 | 1,353 | 1,307 | 1,309 | -50 | -3.7% | 574,800 |
| 2022/03/07 | 1,406 | 1,406 | 1,342 | 1,359 | -77 | -5.4% | 699,700 |
801～
850
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
