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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 1,345 | 1,443 | 1,339 | 1,419 | +99 | +7.5% | 661,900 |
| 2010/10/29 | 1,290 | 1,328 | 1,285 | 1,320 | +14 | +1.1% | 168,200 |
| 2010/10/28 | 1,325 | 1,325 | 1,306 | 1,306 | -19 | -1.4% | 164,000 |
| 2010/10/27 | 1,306 | 1,340 | 1,305 | 1,325 | +23 | +1.8% | 101,400 |
| 2010/10/26 | 1,304 | 1,320 | 1,300 | 1,302 | -12 | -0.9% | 103,700 |
| 2010/10/25 | 1,329 | 1,331 | 1,305 | 1,314 | -14 | -1.1% | 95,900 |
| 2010/10/22 | 1,333 | 1,344 | 1,322 | 1,328 | -15 | -1.1% | 131,500 |
| 2010/10/21 | 1,330 | 1,346 | 1,309 | 1,343 | +26 | +2% | 285,500 |
| 2010/10/20 | 1,315 | 1,324 | 1,285 | 1,317 | -9 | -0.7% | 150,300 |
| 2010/10/19 | 1,316 | 1,339 | 1,316 | 1,326 | +1 | +0.1% | 111,900 |
| 2010/10/18 | 1,306 | 1,348 | 1,301 | 1,325 | +14 | +1.1% | 293,500 |
| 2010/10/15 | 1,321 | 1,326 | 1,303 | 1,311 | -37 | -2.7% | 288,100 |
| 2010/10/14 | 1,360 | 1,362 | 1,337 | 1,348 | -7 | -0.5% | 134,800 |
| 2010/10/13 | 1,339 | 1,377 | 1,336 | 1,355 | +20 | +1.5% | 187,200 |
| 2010/10/12 | 1,367 | 1,370 | 1,326 | 1,335 | -38 | -2.8% | 208,100 |
| 2010/10/08 | 1,402 | 1,410 | 1,372 | 1,373 | -43 | -3% | 167,400 |
| 2010/10/07 | 1,416 | 1,433 | 1,406 | 1,416 | -21 | -1.5% | 207,500 |
| 2010/10/06 | 1,453 | 1,455 | 1,417 | 1,437 | -14 | -1% | 247,600 |
| 2010/10/05 | 1,389 | 1,474 | 1,381 | 1,451 | +60 | +4.3% | 456,700 |
| 2010/10/04 | 1,352 | 1,406 | 1,352 | 1,391 | +26 | +1.9% | 158,600 |
| 2010/10/01 | 1,394 | 1,394 | 1,362 | 1,365 | -23 | -1.7% | 184,400 |
| 2010/09/30 | 1,410 | 1,428 | 1,386 | 1,388 | -19 | -1.4% | 124,300 |
| 2010/09/29 | 1,393 | 1,423 | 1,389 | 1,407 | +9 | +0.6% | 143,300 |
| 2010/09/28 | 1,393 | 1,423 | 1,390 | 1,398 | -18 | -1.3% | 174,400 |
| 2010/09/27 | 1,400 | 1,418 | 1,389 | 1,416 | +30 | +2.2% | 472,400 |
| 2010/09/24 | 1,389 | 1,413 | 1,377 | 1,386 | -33 | -2.3% | 204,400 |
| 2010/09/22 | 1,425 | 1,434 | 1,417 | 1,419 | -19 | -1.3% | 82,500 |
| 2010/09/21 | 1,497 | 1,497 | 1,434 | 1,438 | -34 | -2.3% | 183,900 |
| 2010/09/17 | 1,450 | 1,476 | 1,448 | 1,472 | +49 | +3.4% | 230,100 |
| 2010/09/16 | 1,422 | 1,435 | 1,406 | 1,423 | +37 | +2.7% | 164,500 |
| 2010/09/15 | 1,368 | 1,414 | 1,359 | 1,386 | +2 | +0.1% | 205,600 |
| 2010/09/14 | 1,393 | 1,395 | 1,372 | 1,384 | -9 | -0.6% | 135,800 |
| 2010/09/13 | 1,361 | 1,395 | 1,355 | 1,393 | +53 | +4% | 281,200 |
| 2010/09/10 | 1,336 | 1,342 | 1,330 | 1,340 | +30 | +2.3% | 217,700 |
| 2010/09/09 | 1,293 | 1,318 | 1,293 | 1,310 | +21 | +1.6% | 112,000 |
| 2010/09/08 | 1,306 | 1,307 | 1,274 | 1,289 | -44 | -3.3% | 157,100 |
| 2010/09/07 | 1,323 | 1,349 | 1,318 | 1,333 | +4 | +0.3% | 206,100 |
| 2010/09/06 | 1,297 | 1,332 | 1,295 | 1,329 | +45 | +3.5% | 164,800 |
| 2010/09/03 | 1,249 | 1,287 | 1,242 | 1,284 | +46 | +3.7% | 169,100 |
| 2010/09/02 | 1,239 | 1,246 | 1,225 | 1,238 | +20 | +1.6% | 146,200 |
| 2010/09/01 | 1,205 | 1,222 | 1,203 | 1,218 | +4 | +0.3% | 101,200 |
| 2010/08/31 | 1,229 | 1,240 | 1,213 | 1,214 | -42 | -3.3% | 100,300 |
| 2010/08/30 | 1,259 | 1,275 | 1,248 | 1,256 | +18 | +1.5% | 144,500 |
| 2010/08/27 | 1,190 | 1,250 | 1,190 | 1,238 | +31 | +2.6% | 120,800 |
| 2010/08/26 | 1,213 | 1,220 | 1,185 | 1,207 | +14 | +1.2% | 142,700 |
| 2010/08/25 | 1,163 | 1,200 | 1,160 | 1,193 | -9 | -0.7% | 475,600 |
| 2010/08/24 | 1,210 | 1,211 | 1,196 | 1,202 | -28 | -2.3% | 278,200 |
| 2010/08/23 | 1,239 | 1,246 | 1,220 | 1,230 | -28 | -2.2% | 221,500 |
| 2010/08/20 | 1,283 | 1,283 | 1,258 | 1,258 | -45 | -3.5% | 208,400 |
| 2010/08/19 | 1,281 | 1,306 | 1,280 | 1,303 | +22 | +1.7% | 197,800 |
3551～
3600
件表示中 / 3695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 | 162,200円 | +0.3% | -5.7% | 5.12% | 16.12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 |
| 日野自 | 44,800円 | -11.6% | -11.0% | 0.00% | 12.86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 | 209,500円 | -4.5% | -44.0% | 1.15% | 12.41倍 | 1.88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 | 432,000円 | -7.9% | -11.8% | 5.79% | 13.15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 |
| 東海理化 | 212,200円 | -6.1% | -42.0% | 4.48% | 12.89倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
