テセックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 2,032 | 2,050 | 1,952 | 1,979 | -62 | -3% | 18,800 |
| 2025/09/16 | 2,056 | 2,069 | 2,001 | 2,041 | -15 | -0.7% | 20,500 |
| 2025/09/12 | 2,028 | 2,078 | 2,025 | 2,056 | +36 | +1.8% | 38,000 |
| 2025/09/11 | 1,900 | 2,040 | 1,900 | 2,020 | +120 | +6.3% | 53,600 |
| 2025/09/10 | 1,900 | 1,913 | 1,899 | 1,900 | +2 | +0.1% | 14,800 |
| 2025/09/09 | 1,900 | 1,927 | 1,890 | 1,898 | +8 | +0.4% | 17,100 |
| 2025/09/08 | 1,865 | 1,900 | 1,865 | 1,890 | +23 | +1.2% | 25,300 |
| 2025/09/05 | 1,845 | 1,867 | 1,827 | 1,867 | +40 | +2.2% | 17,200 |
| 2025/09/04 | 1,845 | 1,845 | 1,825 | 1,827 | -10 | -0.5% | 14,500 |
| 2025/09/03 | 1,851 | 1,860 | 1,835 | 1,837 | -13 | -0.7% | 14,300 |
| 2025/09/02 | 1,843 | 1,859 | 1,838 | 1,850 | +7 | +0.4% | 9,300 |
| 2025/09/01 | 1,838 | 1,886 | 1,838 | 1,843 | +5 | +0.3% | 27,000 |
| 2025/08/29 | 1,776 | 1,838 | 1,776 | 1,838 | +68 | +3.8% | 22,600 |
| 2025/08/28 | 1,766 | 1,775 | 1,765 | 1,770 | +14 | +0.8% | 13,600 |
| 2025/08/27 | 1,767 | 1,767 | 1,755 | 1,756 | ±0 | ±0% | 7,400 |
| 2025/08/26 | 1,753 | 1,763 | 1,747 | 1,756 | +7 | +0.4% | 8,900 |
| 2025/08/25 | 1,750 | 1,769 | 1,749 | 1,749 | +5 | +0.3% | 8,800 |
| 2025/08/22 | 1,755 | 1,762 | 1,744 | 1,744 | -8 | -0.5% | 9,800 |
| 2025/08/21 | 1,745 | 1,753 | 1,741 | 1,752 | +7 | +0.4% | 6,100 |
| 2025/08/20 | 1,754 | 1,754 | 1,745 | 1,745 | -6 | -0.3% | 9,400 |
| 2025/08/19 | 1,750 | 1,760 | 1,750 | 1,751 | +1 | +0.1% | 8,300 |
| 2025/08/18 | 1,759 | 1,778 | 1,750 | 1,750 | -10 | -0.6% | 12,800 |
| 2025/08/15 | 1,764 | 1,768 | 1,749 | 1,760 | +12 | +0.7% | 12,500 |
| 2025/08/14 | 1,762 | 1,762 | 1,747 | 1,748 | -8 | -0.5% | 13,500 |
| 2025/08/13 | 1,767 | 1,777 | 1,756 | 1,756 | -11 | -0.6% | 11,100 |
| 2025/08/12 | 1,751 | 1,767 | 1,730 | 1,767 | +18 | +1% | 24,000 |
| 2025/08/08 | 1,729 | 1,750 | 1,729 | 1,749 | +20 | +1.2% | 13,900 |
| 2025/08/07 | 1,719 | 1,730 | 1,719 | 1,729 | +17 | +1% | 7,300 |
| 2025/08/06 | 1,711 | 1,718 | 1,700 | 1,712 | +1 | +0.1% | 5,300 |
| 2025/08/05 | 1,718 | 1,725 | 1,710 | 1,711 | ±0 | ±0% | 6,300 |
| 2025/08/04 | 1,714 | 1,721 | 1,705 | 1,711 | -10 | -0.6% | 7,500 |
| 2025/08/01 | 1,714 | 1,728 | 1,710 | 1,721 | +7 | +0.4% | 9,500 |
| 2025/07/31 | 1,730 | 1,731 | 1,710 | 1,714 | -11 | -0.6% | 7,000 |
| 2025/07/30 | 1,730 | 1,740 | 1,725 | 1,725 | -11 | -0.6% | 11,900 |
| 2025/07/29 | 1,750 | 1,755 | 1,733 | 1,736 | -11 | -0.6% | 8,000 |
| 2025/07/28 | 1,732 | 1,747 | 1,732 | 1,747 | +16 | +0.9% | 6,800 |
| 2025/07/25 | 1,712 | 1,741 | 1,712 | 1,731 | -3 | -0.2% | 7,000 |
| 2025/07/24 | 1,735 | 1,739 | 1,721 | 1,734 | +10 | +0.6% | 10,300 |
| 2025/07/23 | 1,746 | 1,747 | 1,711 | 1,724 | -2 | -0.1% | 15,800 |
| 2025/07/22 | 1,716 | 1,730 | 1,701 | 1,726 | +50 | +3% | 10,700 |
| 2025/07/18 | 1,673 | 1,700 | 1,673 | 1,676 | -9 | -0.5% | 12,700 |
| 2025/07/17 | 1,680 | 1,685 | 1,663 | 1,685 | +22 | +1.3% | 9,500 |
| 2025/07/16 | 1,667 | 1,669 | 1,655 | 1,663 | -5 | -0.3% | 5,800 |
| 2025/07/15 | 1,683 | 1,683 | 1,668 | 1,668 | -13 | -0.8% | 5,800 |
| 2025/07/14 | 1,657 | 1,681 | 1,654 | 1,681 | +18 | +1.1% | 8,600 |
| 2025/07/11 | 1,658 | 1,670 | 1,650 | 1,663 | +11 | +0.7% | 5,600 |
| 2025/07/10 | 1,670 | 1,670 | 1,652 | 1,652 | -1 | -0.1% | 9,000 |
| 2025/07/09 | 1,630 | 1,653 | 1,621 | 1,653 | +24 | +1.5% | 9,500 |
| 2025/07/08 | 1,630 | 1,630 | 1,623 | 1,629 | +2 | +0.1% | 4,800 |
| 2025/07/07 | 1,634 | 1,643 | 1,627 | 1,627 | -6 | -0.4% | 8,700 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「テセック」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 |
|---|---|---|---|---|---|---|---|---|
| テセック | 205,100円 | -6.7% | -79.2% | 4.88% | 110.27倍 | 0.78倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| エスティック | 101,900円 | +5.6% | +0.6% | 2.85% | 8.51倍 | 0.97倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差異化。海外強化中 |
| 丸山製 | 234,600円 | +2.5% | +8.2% | 3.20% | 13.29倍 | 0.48倍 |
|
防除機の大手で農家向けが７割占める。刈り払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| 日ギア | 76,500円 | -2.7% | -2.9% | 1.05% | 7.36倍 | 0.86倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| ナガオカ | 145,600円 | +12.2% | +12.7% | 2.40% | 9.30倍 | 1.36倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
市場注目の銘柄
チャート関連のコラム
