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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,798 | 1,821 | 1,780 | 1,815 | +28 | +1.6% | 13,100 |
| 2022/09/05 | 1,794 | 1,794 | 1,766 | 1,787 | +3 | +0.2% | 8,300 |
| 2022/09/02 | 1,826 | 1,830 | 1,755 | 1,784 | -38 | -2.1% | 25,600 |
| 2022/09/01 | 1,833 | 1,840 | 1,815 | 1,822 | -32 | -1.7% | 20,400 |
| 2022/08/31 | 1,861 | 1,870 | 1,848 | 1,854 | -7 | -0.4% | 7,000 |
| 2022/08/30 | 1,854 | 1,871 | 1,845 | 1,861 | -3 | -0.2% | 9,400 |
| 2022/08/29 | 1,837 | 1,864 | 1,826 | 1,864 | -13 | -0.7% | 16,900 |
| 2022/08/26 | 1,883 | 1,907 | 1,876 | 1,877 | -3 | -0.2% | 25,700 |
| 2022/08/25 | 1,880 | 1,885 | 1,865 | 1,880 | ±0 | ±0% | 6,300 |
| 2022/08/24 | 1,875 | 1,890 | 1,863 | 1,880 | +5 | +0.3% | 12,600 |
| 2022/08/23 | 1,855 | 1,883 | 1,855 | 1,875 | -7 | -0.4% | 11,900 |
| 2022/08/22 | 1,885 | 1,890 | 1,862 | 1,882 | -6 | -0.3% | 14,700 |
| 2022/08/19 | 1,875 | 1,900 | 1,875 | 1,888 | +13 | +0.7% | 30,800 |
| 2022/08/18 | 1,842 | 1,880 | 1,842 | 1,875 | +8 | +0.4% | 29,100 |
| 2022/08/17 | 1,866 | 1,882 | 1,860 | 1,867 | +15 | +0.8% | 26,600 |
| 2022/08/16 | 1,864 | 1,871 | 1,837 | 1,852 | -3 | -0.2% | 26,900 |
| 2022/08/15 | 1,834 | 1,863 | 1,831 | 1,855 | +31 | +1.7% | 54,300 |
| 2022/08/12 | 1,799 | 1,824 | 1,785 | 1,824 | +36 | +2% | 26,300 |
| 2022/08/10 | 1,790 | 1,790 | 1,769 | 1,788 | -12 | -0.7% | 29,700 |
| 2022/08/09 | 1,825 | 1,825 | 1,792 | 1,800 | -31 | -1.7% | 24,400 |
| 2022/08/08 | 1,815 | 1,840 | 1,801 | 1,831 | +18 | +1% | 25,200 |
| 2022/08/05 | 1,804 | 1,827 | 1,801 | 1,813 | +9 | +0.5% | 33,700 |
| 2022/08/04 | 1,772 | 1,804 | 1,766 | 1,804 | +40 | +2.3% | 22,900 |
| 2022/08/03 | 1,774 | 1,781 | 1,755 | 1,764 | -8 | -0.5% | 19,800 |
| 2022/08/02 | 1,804 | 1,804 | 1,762 | 1,772 | -33 | -1.8% | 36,400 |
| 2022/08/01 | 1,810 | 1,816 | 1,780 | 1,805 | +2 | +0.1% | 36,300 |
| 2022/07/29 | 1,858 | 1,861 | 1,791 | 1,803 | -55 | -3% | 130,900 |
| 2022/07/28 | 1,890 | 1,918 | 1,851 | 1,858 | -32 | -1.7% | 113,400 |
| 2022/07/27 | 1,823 | 1,932 | 1,810 | 1,890 | -243 | -11.4% | 475,300 |
| 2022/07/26 | 2,048 | 2,140 | 2,048 | 2,133 | +114 | +5.6% | 131,200 |
| 2022/07/25 | 1,970 | 2,041 | 1,961 | 2,019 | +49 | +2.5% | 42,500 |
| 2022/07/22 | 1,987 | 1,997 | 1,966 | 1,970 | -13 | -0.7% | 26,600 |
| 2022/07/21 | 1,959 | 2,000 | 1,925 | 1,983 | +41 | +2.1% | 35,400 |
| 2022/07/20 | 1,950 | 2,007 | 1,942 | 1,942 | +31 | +1.6% | 31,600 |
| 2022/07/19 | 1,893 | 1,928 | 1,893 | 1,911 | +18 | +1% | 6,300 |
| 2022/07/15 | 1,929 | 1,938 | 1,880 | 1,893 | -37 | -1.9% | 19,100 |
| 2022/07/14 | 1,861 | 1,935 | 1,860 | 1,930 | +64 | +3.4% | 11,200 |
| 2022/07/13 | 1,875 | 1,883 | 1,851 | 1,866 | -10 | -0.5% | 16,600 |
| 2022/07/12 | 1,925 | 1,926 | 1,865 | 1,876 | -58 | -3% | 20,600 |
| 2022/07/11 | 2,009 | 2,009 | 1,920 | 1,934 | -19 | -1% | 23,400 |
| 2022/07/08 | 1,934 | 2,001 | 1,903 | 1,953 | +65 | +3.4% | 37,500 |
| 2022/07/07 | 1,920 | 1,920 | 1,848 | 1,888 | -16 | -0.8% | 27,600 |
| 2022/07/06 | 1,942 | 1,942 | 1,888 | 1,904 | -59 | -3% | 25,900 |
| 2022/07/05 | 1,931 | 1,976 | 1,926 | 1,963 | +35 | +1.8% | 29,400 |
| 2022/07/04 | 2,000 | 2,000 | 1,903 | 1,928 | -40 | -2% | 40,500 |
| 2022/07/01 | 2,073 | 2,076 | 1,943 | 1,968 | -105 | -5.1% | 65,100 |
| 2022/06/30 | 2,097 | 2,153 | 2,061 | 2,073 | +22 | +1.1% | 53,100 |
| 2022/06/29 | 1,992 | 2,057 | 1,980 | 2,051 | +54 | +2.7% | 27,100 |
| 2022/06/28 | 2,000 | 2,009 | 1,983 | 1,997 | -8 | -0.4% | 11,700 |
| 2022/06/27 | 2,001 | 2,020 | 1,978 | 2,005 | +20 | +1% | 14,300 |
651～
700
件表示中 / 3693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 | 137,100円 | -33.9% | -63.5% | 5.11% | 14.44倍 | 0.54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 |
| タカトリ | 145,500円 | -37.8% | -49.2% | 2.75% | 7.94倍 | 0.80倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| ハマイ | 107,400円 | +1.7% | -4.6% | 3.26% | 9.00倍 | 0.45倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| キクカワ | 590,000円 | +0.3% | +6.6% | - | - | - |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
| 水道機 | 179,200円 | +33.3% | +66.4% | 3.07% | 25.57倍 | 0.83倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
市場注目の銘柄
チャート関連のコラム
