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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 1,422 | 1,440 | 1,417 | 1,421 | +18 | +1.3% | 319,400 |
| 2011/05/31 | 1,403 | 1,418 | 1,395 | 1,403 | +3 | +0.2% | 159,400 |
| 2011/05/30 | 1,367 | 1,416 | 1,355 | 1,400 | +33 | +2.4% | 202,700 |
| 2011/05/27 | 1,365 | 1,387 | 1,354 | 1,367 | +1 | +0.1% | 166,900 |
| 2011/05/26 | 1,375 | 1,375 | 1,351 | 1,366 | +16 | +1.2% | 210,000 |
| 2011/05/25 | 1,364 | 1,379 | 1,343 | 1,350 | -8 | -0.6% | 311,000 |
| 2011/05/24 | 1,403 | 1,407 | 1,352 | 1,358 | -41 | -2.9% | 258,400 |
| 2011/05/23 | 1,400 | 1,403 | 1,373 | 1,399 | -1 | -0.1% | 109,800 |
| 2011/05/20 | 1,420 | 1,420 | 1,399 | 1,400 | -8 | -0.6% | 127,300 |
| 2011/05/19 | 1,410 | 1,422 | 1,396 | 1,408 | +11 | +0.8% | 149,000 |
| 2011/05/18 | 1,390 | 1,410 | 1,372 | 1,397 | +7 | +0.5% | 172,900 |
| 2011/05/17 | 1,383 | 1,394 | 1,361 | 1,390 | +7 | +0.5% | 226,500 |
| 2011/05/16 | 1,387 | 1,394 | 1,366 | 1,383 | -31 | -2.2% | 246,100 |
| 2011/05/13 | 1,426 | 1,430 | 1,385 | 1,414 | -19 | -1.3% | 202,800 |
| 2011/05/12 | 1,416 | 1,455 | 1,416 | 1,433 | -8 | -0.6% | 138,900 |
| 2011/05/11 | 1,414 | 1,447 | 1,414 | 1,441 | +49 | +3.5% | 292,600 |
| 2011/05/10 | 1,386 | 1,397 | 1,358 | 1,392 | +7 | +0.5% | 223,900 |
| 2011/05/09 | 1,424 | 1,434 | 1,382 | 1,385 | -39 | -2.7% | 156,300 |
| 2011/05/06 | 1,418 | 1,425 | 1,404 | 1,424 | -52 | -3.5% | 212,700 |
| 2011/05/02 | 1,440 | 1,485 | 1,440 | 1,476 | +57 | +4% | 439,900 |
| 2011/04/28 | 1,394 | 1,425 | 1,383 | 1,419 | +43 | +3.1% | 373,400 |
| 2011/04/27 | 1,355 | 1,391 | 1,351 | 1,376 | +35 | +2.6% | 237,000 |
| 2011/04/26 | 1,351 | 1,354 | 1,333 | 1,341 | -10 | -0.7% | 86,200 |
| 2011/04/25 | 1,355 | 1,380 | 1,341 | 1,351 | -14 | -1% | 112,500 |
| 2011/04/22 | 1,301 | 1,391 | 1,300 | 1,365 | +45 | +3.4% | 233,000 |
| 2011/04/21 | 1,305 | 1,327 | 1,299 | 1,320 | +19 | +1.5% | 125,500 |
| 2011/04/20 | 1,300 | 1,323 | 1,297 | 1,301 | +19 | +1.5% | 96,400 |
| 2011/04/19 | 1,284 | 1,295 | 1,275 | 1,282 | -12 | -0.9% | 119,800 |
| 2011/04/18 | 1,298 | 1,304 | 1,279 | 1,294 | -4 | -0.3% | 96,800 |
| 2011/04/15 | 1,318 | 1,333 | 1,290 | 1,298 | -27 | -2% | 208,200 |
| 2011/04/14 | 1,290 | 1,333 | 1,288 | 1,325 | +47 | +3.7% | 262,300 |
| 2011/04/13 | 1,246 | 1,284 | 1,245 | 1,278 | +32 | +2.6% | 123,100 |
| 2011/04/12 | 1,251 | 1,266 | 1,236 | 1,246 | -23 | -1.8% | 145,800 |
| 2011/04/11 | 1,268 | 1,298 | 1,264 | 1,269 | +9 | +0.7% | 181,300 |
| 2011/04/08 | 1,251 | 1,269 | 1,234 | 1,260 | -3 | -0.2% | 415,900 |
| 2011/04/07 | 1,270 | 1,288 | 1,260 | 1,263 | -10 | -0.8% | 193,000 |
| 2011/04/06 | 1,299 | 1,300 | 1,258 | 1,273 | -32 | -2.5% | 352,300 |
| 2011/04/05 | 1,343 | 1,346 | 1,290 | 1,305 | -37 | -2.8% | 255,800 |
| 2011/04/04 | 1,406 | 1,415 | 1,337 | 1,342 | -63 | -4.5% | 239,700 |
| 2011/04/01 | 1,464 | 1,475 | 1,405 | 1,405 | -54 | -3.7% | 108,600 |
| 2011/03/31 | 1,460 | 1,461 | 1,433 | 1,459 | +20 | +1.4% | 136,800 |
| 2011/03/30 | 1,407 | 1,441 | 1,390 | 1,439 | +37 | +2.6% | 213,300 |
| 2011/03/29 | 1,395 | 1,408 | 1,386 | 1,402 | +4 | +0.3% | 253,100 |
| 2011/03/28 | 1,413 | 1,414 | 1,381 | 1,398 | +10 | +0.7% | 420,200 |
| 2011/03/25 | 1,400 | 1,406 | 1,378 | 1,388 | +18 | +1.3% | 203,600 |
| 2011/03/24 | 1,402 | 1,413 | 1,370 | 1,370 | -27 | -1.9% | 194,000 |
| 2011/03/23 | 1,415 | 1,422 | 1,372 | 1,397 | -7 | -0.5% | 207,800 |
| 2011/03/22 | 1,396 | 1,414 | 1,383 | 1,404 | +68 | +5.1% | 232,200 |
| 2011/03/18 | 1,300 | 1,366 | 1,299 | 1,336 | +19 | +1.4% | 404,900 |
| 2011/03/17 | 1,251 | 1,329 | 1,251 | 1,317 | -13 | -1% | 194,400 |
3451～
3500
件表示中 / 3735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 | 172,100円 | -6.6% | -0.3% | 5.23% | 21.60倍 | 0.67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 | 214,000円 | -7.8% | +0.9% | 5.14% | 9.57倍 | 0.60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 | 37,600円 | -11.6% | -11.0% | 0.00% | 10.79倍 | 1.21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 |
| 武蔵精密 | 319,000円 | -5.0% | +2.9% | 1.57% | 19.00倍 | 1.82倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| 名村造 | 300,500円 | -0.8% | -28.8% | 1.33% | 13.90倍 | 2.00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
