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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 3,495 | 3,495 | 3,445 | 3,480 | -15 | -0.4% | 142,800 |
| 2015/12/01 | 3,430 | 3,495 | 3,395 | 3,495 | +40 | +1.2% | 154,400 |
| 2015/11/30 | 3,410 | 3,470 | 3,390 | 3,455 | +30 | +0.9% | 162,300 |
| 2015/11/27 | 3,450 | 3,460 | 3,410 | 3,425 | -15 | -0.4% | 111,900 |
| 2015/11/26 | 3,445 | 3,450 | 3,425 | 3,440 | +15 | +0.4% | 162,500 |
| 2015/11/25 | 3,420 | 3,440 | 3,400 | 3,425 | +15 | +0.4% | 146,200 |
| 2015/11/24 | 3,365 | 3,430 | 3,365 | 3,410 | +40 | +1.2% | 161,100 |
| 2015/11/20 | 3,370 | 3,375 | 3,300 | 3,370 | -30 | -0.9% | 332,300 |
| 2015/11/19 | 3,400 | 3,465 | 3,375 | 3,400 | +65 | +1.9% | 287,700 |
| 2015/11/18 | 3,330 | 3,375 | 3,330 | 3,335 | +40 | +1.2% | 245,300 |
| 2015/11/17 | 3,300 | 3,315 | 3,275 | 3,295 | +40 | +1.2% | 172,800 |
| 2015/11/16 | 3,210 | 3,265 | 3,200 | 3,255 | -15 | -0.5% | 110,400 |
| 2015/11/13 | 3,245 | 3,285 | 3,185 | 3,270 | -5 | -0.2% | 270,300 |
| 2015/11/12 | 3,360 | 3,370 | 3,260 | 3,275 | -110 | -3.2% | 307,900 |
| 2015/11/11 | 3,320 | 3,390 | 3,300 | 3,385 | +30 | +0.9% | 185,500 |
| 2015/11/10 | 3,320 | 3,385 | 3,315 | 3,355 | +10 | +0.3% | 256,900 |
| 2015/11/09 | 3,345 | 3,390 | 3,325 | 3,345 | +35 | +1.1% | 281,200 |
| 2015/11/06 | 3,235 | 3,340 | 3,230 | 3,310 | +70 | +2.2% | 486,400 |
| 2015/11/05 | 3,145 | 3,255 | 3,100 | 3,240 | -185 | -5.4% | 789,300 |
| 2015/11/04 | 3,410 | 3,445 | 3,290 | 3,425 | +165 | +5.1% | 436,300 |
| 2015/11/02 | 3,320 | 3,385 | 3,250 | 3,260 | -80 | -2.4% | 424,600 |
| 2015/10/30 | 3,360 | 3,375 | 3,270 | 3,340 | -25 | -0.7% | 320,500 |
| 2015/10/29 | 3,415 | 3,450 | 3,340 | 3,365 | -10 | -0.3% | 474,800 |
| 2015/10/28 | 3,375 | 3,390 | 3,340 | 3,375 | +25 | +0.7% | 189,800 |
| 2015/10/27 | 3,425 | 3,425 | 3,335 | 3,350 | -45 | -1.3% | 198,600 |
| 2015/10/26 | 3,450 | 3,455 | 3,380 | 3,395 | -15 | -0.4% | 141,900 |
| 2015/10/23 | 3,395 | 3,445 | 3,385 | 3,410 | +90 | +2.7% | 149,800 |
| 2015/10/22 | 3,325 | 3,355 | 3,295 | 3,320 | -40 | -1.2% | 110,500 |
| 2015/10/21 | 3,315 | 3,365 | 3,295 | 3,360 | +45 | +1.4% | 121,200 |
| 2015/10/20 | 3,340 | 3,340 | 3,285 | 3,315 | +10 | +0.3% | 140,700 |
| 2015/10/19 | 3,325 | 3,345 | 3,275 | 3,305 | -10 | -0.3% | 158,900 |
| 2015/10/16 | 3,340 | 3,370 | 3,290 | 3,315 | -15 | -0.5% | 233,500 |
| 2015/10/15 | 3,290 | 3,370 | 3,240 | 3,330 | +5 | +0.2% | 372,900 |
| 2015/10/14 | 3,510 | 3,520 | 3,265 | 3,325 | -250 | -7% | 585,700 |
| 2015/10/13 | 3,540 | 3,640 | 3,520 | 3,575 | ±0 | ±0% | 296,700 |
| 2015/10/09 | 3,525 | 3,595 | 3,505 | 3,575 | +100 | +2.9% | 168,900 |
| 2015/10/08 | 3,465 | 3,520 | 3,450 | 3,475 | +10 | +0.3% | 188,700 |
| 2015/10/07 | 3,445 | 3,485 | 3,400 | 3,465 | -5 | -0.1% | 250,100 |
| 2015/10/06 | 3,505 | 3,540 | 3,455 | 3,470 | +5 | +0.1% | 171,500 |
| 2015/10/05 | 3,505 | 3,545 | 3,440 | 3,465 | -5 | -0.1% | 147,300 |
| 2015/10/02 | 3,385 | 3,520 | 3,350 | 3,470 | +40 | +1.2% | 210,400 |
| 2015/10/01 | 3,250 | 3,475 | 3,250 | 3,430 | +180 | +5.5% | 318,100 |
| 2015/09/30 | 3,190 | 3,280 | 3,145 | 3,250 | +165 | +5.3% | 237,700 |
| 2015/09/29 | 3,100 | 3,120 | 3,055 | 3,085 | -75 | -2.4% | 241,700 |
| 2015/09/28 | 3,225 | 3,240 | 3,130 | 3,160 | -110 | -3.4% | 168,500 |
| 2015/09/25 | 3,140 | 3,270 | 3,130 | 3,270 | +125 | +4% | 183,100 |
| 2015/09/24 | 3,220 | 3,245 | 3,145 | 3,145 | -215 | -6.4% | 250,300 |
| 2015/09/18 | 3,310 | 3,365 | 3,265 | 3,360 | -20 | -0.6% | 109,900 |
| 2015/09/17 | 3,350 | 3,420 | 3,350 | 3,380 | +40 | +1.2% | 90,100 |
| 2015/09/16 | 3,275 | 3,360 | 3,265 | 3,340 | +120 | +3.7% | 137,500 |
2301～
2350
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
