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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,758 | 1,765 | 1,719 | 1,740 | -39 | -2.2% | 19,700 |
| 2022/04/08 | 1,766 | 1,805 | 1,749 | 1,779 | +14 | +0.8% | 17,400 |
| 2022/04/07 | 1,798 | 1,798 | 1,753 | 1,765 | -51 | -2.8% | 21,900 |
| 2022/04/06 | 1,842 | 1,842 | 1,801 | 1,816 | -49 | -2.6% | 30,100 |
| 2022/04/05 | 1,848 | 1,880 | 1,845 | 1,865 | +36 | +2% | 13,100 |
| 2022/04/04 | 1,891 | 1,894 | 1,820 | 1,829 | -48 | -2.6% | 27,200 |
| 2022/04/01 | 1,934 | 1,938 | 1,814 | 1,877 | -97 | -4.9% | 30,500 |
| 2022/03/31 | 1,921 | 1,975 | 1,921 | 1,974 | +11 | +0.6% | 14,800 |
| 2022/03/30 | 1,969 | 1,987 | 1,933 | 1,963 | -2 | -0.1% | 22,200 |
| 2022/03/29 | 1,971 | 1,987 | 1,940 | 1,965 | +17 | +0.9% | 12,100 |
| 2022/03/28 | 2,001 | 2,001 | 1,939 | 1,948 | -53 | -2.6% | 19,400 |
| 2022/03/25 | 2,031 | 2,066 | 1,978 | 2,001 | +8 | +0.4% | 33,300 |
| 2022/03/24 | 1,962 | 2,005 | 1,945 | 1,993 | -8 | -0.4% | 39,100 |
| 2022/03/23 | 1,978 | 2,039 | 1,978 | 2,001 | +28 | +1.4% | 46,200 |
| 2022/03/22 | 1,997 | 2,000 | 1,950 | 1,973 | -33 | -1.6% | 30,300 |
| 2022/03/18 | 1,970 | 2,008 | 1,956 | 2,006 | +21 | +1.1% | 26,800 |
| 2022/03/17 | 2,000 | 2,029 | 1,928 | 1,985 | +45 | +2.3% | 35,800 |
| 2022/03/16 | 1,819 | 1,946 | 1,817 | 1,940 | +143 | +8% | 53,200 |
| 2022/03/15 | 1,785 | 1,806 | 1,760 | 1,797 | +12 | +0.7% | 7,800 |
| 2022/03/14 | 1,741 | 1,817 | 1,731 | 1,785 | +26 | +1.5% | 21,800 |
| 2022/03/11 | 1,748 | 1,786 | 1,722 | 1,759 | -29 | -1.6% | 18,700 |
| 2022/03/10 | 1,770 | 1,813 | 1,750 | 1,788 | +97 | +5.7% | 38,900 |
| 2022/03/09 | 1,670 | 1,746 | 1,660 | 1,691 | +29 | +1.7% | 14,700 |
| 2022/03/08 | 1,680 | 1,758 | 1,650 | 1,662 | -62 | -3.6% | 25,000 |
| 2022/03/07 | 1,765 | 1,769 | 1,713 | 1,724 | -99 | -5.4% | 32,100 |
| 2022/03/04 | 1,840 | 1,840 | 1,791 | 1,823 | -49 | -2.6% | 26,300 |
| 2022/03/03 | 1,915 | 1,915 | 1,864 | 1,872 | +8 | +0.4% | 18,100 |
| 2022/03/02 | 1,859 | 1,870 | 1,826 | 1,864 | -26 | -1.4% | 24,800 |
| 2022/03/01 | 1,848 | 1,908 | 1,848 | 1,890 | +42 | +2.3% | 33,300 |
| 2022/02/28 | 1,810 | 1,868 | 1,788 | 1,848 | +45 | +2.5% | 31,300 |
| 2022/02/25 | 1,700 | 1,815 | 1,680 | 1,803 | +122 | +7.3% | 69,200 |
| 2022/02/24 | 1,745 | 1,747 | 1,630 | 1,681 | -100 | -5.6% | 90,200 |
| 2022/02/22 | 1,810 | 1,811 | 1,745 | 1,781 | -51 | -2.8% | 58,100 |
| 2022/02/21 | 1,848 | 1,865 | 1,816 | 1,832 | -68 | -3.6% | 39,200 |
| 2022/02/18 | 1,870 | 1,921 | 1,854 | 1,900 | -18 | -0.9% | 38,300 |
| 2022/02/17 | 1,925 | 1,963 | 1,914 | 1,918 | -10 | -0.5% | 29,800 |
| 2022/02/16 | 1,909 | 1,936 | 1,902 | 1,928 | +62 | +3.3% | 26,200 |
| 2022/02/15 | 1,895 | 1,920 | 1,862 | 1,866 | -44 | -2.3% | 26,600 |
| 2022/02/14 | 1,879 | 1,914 | 1,858 | 1,910 | -38 | -2% | 33,800 |
| 2022/02/10 | 1,963 | 1,980 | 1,911 | 1,948 | +17 | +0.9% | 33,200 |
| 2022/02/09 | 1,882 | 1,944 | 1,880 | 1,931 | +75 | +4% | 37,100 |
| 2022/02/08 | 1,877 | 1,917 | 1,849 | 1,856 | -37 | -2% | 27,800 |
| 2022/02/07 | 1,952 | 1,953 | 1,874 | 1,893 | -60 | -3.1% | 28,700 |
| 2022/02/04 | 1,930 | 1,977 | 1,916 | 1,953 | -11 | -0.6% | 32,000 |
| 2022/02/03 | 1,956 | 1,982 | 1,928 | 1,964 | -32 | -1.6% | 53,600 |
| 2022/02/02 | 1,940 | 2,010 | 1,916 | 1,996 | +47 | +2.4% | 62,600 |
| 2022/02/01 | 1,971 | 2,006 | 1,915 | 1,949 | +38 | +2% | 89,100 |
| 2022/01/31 | 1,765 | 1,939 | 1,765 | 1,911 | +124 | +6.9% | 94,000 |
| 2022/01/28 | 1,811 | 1,818 | 1,712 | 1,787 | -23 | -1.3% | 120,600 |
| 2022/01/27 | 1,963 | 1,982 | 1,760 | 1,810 | -195 | -9.7% | 272,200 |
751～
800
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 | 138,900円 | -33.9% | -63.5% | 5.04% | 14.63倍 | 0.55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 | 149,900円 | -37.8% | -49.2% | 2.67% | 8.18倍 | 0.82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 | 592,000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 | 181,500円 | +33.3% | +66.4% | 3.03% | 25.90倍 | 0.84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
該当銘柄がありません
チャート関連のコラム
