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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,570 | 1,618 | 1,565 | 1,603 | +15 | +0.9% | 278,700 |
| 2013/01/23 | 1,577 | 1,613 | 1,577 | 1,588 | -20 | -1.2% | 251,200 |
| 2013/01/22 | 1,630 | 1,632 | 1,590 | 1,608 | -22 | -1.3% | 184,200 |
| 2013/01/21 | 1,624 | 1,634 | 1,604 | 1,630 | +12 | +0.7% | 185,000 |
| 2013/01/18 | 1,620 | 1,634 | 1,610 | 1,618 | +46 | +2.9% | 292,500 |
| 2013/01/17 | 1,577 | 1,604 | 1,538 | 1,572 | -1 | -0.1% | 311,100 |
| 2013/01/16 | 1,617 | 1,620 | 1,569 | 1,573 | -51 | -3.1% | 203,400 |
| 2013/01/15 | 1,646 | 1,653 | 1,616 | 1,624 | -12 | -0.7% | 219,600 |
| 2013/01/11 | 1,658 | 1,660 | 1,595 | 1,636 | +10 | +0.6% | 301,000 |
| 2013/01/10 | 1,619 | 1,634 | 1,607 | 1,626 | +26 | +1.6% | 200,900 |
| 2013/01/09 | 1,569 | 1,609 | 1,553 | 1,600 | +28 | +1.8% | 210,900 |
| 2013/01/08 | 1,591 | 1,598 | 1,558 | 1,572 | -12 | -0.8% | 233,700 |
| 2013/01/07 | 1,649 | 1,667 | 1,575 | 1,584 | -49 | -3% | 297,400 |
| 2013/01/04 | 1,640 | 1,641 | 1,609 | 1,633 | +90 | +5.8% | 285,900 |
| 2012/12/28 | 1,547 | 1,554 | 1,535 | 1,543 | +8 | +0.5% | 97,500 |
| 2012/12/27 | 1,533 | 1,552 | 1,512 | 1,535 | +33 | +2.2% | 268,500 |
| 2012/12/26 | 1,489 | 1,513 | 1,478 | 1,502 | +29 | +2% | 208,600 |
| 2012/12/25 | 1,481 | 1,502 | 1,470 | 1,473 | +11 | +0.8% | 287,700 |
| 2012/12/21 | 1,514 | 1,521 | 1,459 | 1,462 | -55 | -3.6% | 675,600 |
| 2012/12/20 | 1,560 | 1,560 | 1,482 | 1,517 | -57 | -3.6% | 421,300 |
| 2012/12/19 | 1,550 | 1,575 | 1,542 | 1,574 | +58 | +3.8% | 325,400 |
| 2012/12/18 | 1,491 | 1,532 | 1,490 | 1,516 | +39 | +2.6% | 330,000 |
| 2012/12/17 | 1,522 | 1,529 | 1,475 | 1,477 | -23 | -1.5% | 217,300 |
| 2012/12/14 | 1,510 | 1,510 | 1,488 | 1,500 | -1 | -0.1% | 330,200 |
| 2012/12/13 | 1,482 | 1,514 | 1,477 | 1,501 | +34 | +2.3% | 411,700 |
| 2012/12/12 | 1,465 | 1,482 | 1,452 | 1,467 | +7 | +0.5% | 169,400 |
| 2012/12/11 | 1,505 | 1,505 | 1,454 | 1,460 | +12 | +0.8% | 181,500 |
| 2012/12/10 | 1,490 | 1,490 | 1,443 | 1,448 | -12 | -0.8% | 141,200 |
| 2012/12/07 | 1,459 | 1,483 | 1,458 | 1,460 | -10 | -0.7% | 199,900 |
| 2012/12/06 | 1,483 | 1,492 | 1,461 | 1,470 | +16 | +1.1% | 502,100 |
| 2012/12/05 | 1,447 | 1,490 | 1,437 | 1,454 | -15 | -1% | 226,500 |
| 2012/12/04 | 1,466 | 1,474 | 1,448 | 1,469 | +3 | +0.2% | 228,400 |
| 2012/12/03 | 1,477 | 1,482 | 1,458 | 1,466 | +3 | +0.2% | 123,200 |
| 2012/11/30 | 1,473 | 1,481 | 1,444 | 1,463 | -10 | -0.7% | 218,400 |
| 2012/11/29 | 1,465 | 1,506 | 1,465 | 1,473 | +28 | +1.9% | 420,700 |
| 2012/11/28 | 1,446 | 1,465 | 1,429 | 1,445 | -9 | -0.6% | 245,300 |
| 2012/11/27 | 1,436 | 1,470 | 1,424 | 1,454 | -26 | -1.8% | 464,800 |
| 2012/11/26 | 1,502 | 1,507 | 1,475 | 1,480 | +4 | +0.3% | 347,000 |
| 2012/11/22 | 1,452 | 1,480 | 1,444 | 1,476 | +49 | +3.4% | 335,900 |
| 2012/11/21 | 1,420 | 1,446 | 1,409 | 1,427 | +20 | +1.4% | 354,200 |
| 2012/11/20 | 1,415 | 1,428 | 1,399 | 1,407 | -11 | -0.8% | 317,400 |
| 2012/11/19 | 1,437 | 1,446 | 1,414 | 1,418 | +41 | +3% | 433,500 |
| 2012/11/16 | 1,356 | 1,398 | 1,328 | 1,377 | +33 | +2.5% | 429,100 |
| 2012/11/15 | 1,291 | 1,346 | 1,282 | 1,344 | +64 | +5% | 288,200 |
| 2012/11/14 | 1,255 | 1,282 | 1,251 | 1,280 | +29 | +2.3% | 369,900 |
| 2012/11/13 | 1,294 | 1,305 | 1,245 | 1,251 | -49 | -3.8% | 796,600 |
| 2012/11/12 | 1,326 | 1,336 | 1,299 | 1,300 | -26 | -2% | 183,100 |
| 2012/11/09 | 1,342 | 1,342 | 1,316 | 1,326 | -31 | -2.3% | 189,700 |
| 2012/11/08 | 1,358 | 1,384 | 1,347 | 1,357 | -25 | -1.8% | 156,400 |
| 2012/11/07 | 1,397 | 1,413 | 1,371 | 1,382 | +8 | +0.6% | 195,300 |
3001～
3050
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 | 161,600円 | +0.3% | -5.7% | 5.14% | 16.06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 | 196,600円 | +0.7% | +13.7% | 5.09% | 10.62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 | 44,500円 | -11.6% | -11.0% | 0.00% | 12.77倍 | 1.44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 | 200,400円 | -4.5% | -44.0% | 1.20% | 11.88倍 | 1.80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 | 436,500円 | -7.9% | -11.8% | 5.73% | 13.29倍 | 0.89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
