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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,503 | 1,525 | 1,502 | 1,509 | +7 | +0.5% | 15,200 |
| 2025/02/17 | 1,492 | 1,530 | 1,492 | 1,502 | +10 | +0.7% | 11,800 |
| 2025/02/14 | 1,501 | 1,510 | 1,492 | 1,492 | -10 | -0.7% | 13,400 |
| 2025/02/13 | 1,515 | 1,517 | 1,502 | 1,502 | +1 | +0.1% | 6,500 |
| 2025/02/12 | 1,519 | 1,519 | 1,501 | 1,501 | -19 | -1.3% | 6,700 |
| 2025/02/10 | 1,464 | 1,520 | 1,464 | 1,520 | +56 | +3.8% | 38,900 |
| 2025/02/07 | 1,460 | 1,468 | 1,446 | 1,464 | +8 | +0.5% | 12,300 |
| 2025/02/06 | 1,445 | 1,469 | 1,445 | 1,456 | +7 | +0.5% | 12,500 |
| 2025/02/05 | 1,433 | 1,449 | 1,421 | 1,449 | +33 | +2.3% | 29,400 |
| 2025/02/04 | 1,452 | 1,470 | 1,416 | 1,416 | -36 | -2.5% | 73,300 |
| 2025/02/03 | 1,486 | 1,487 | 1,451 | 1,452 | -63 | -4.2% | 75,700 |
| 2025/01/31 | 1,548 | 1,550 | 1,505 | 1,515 | -38 | -2.4% | 51,500 |
| 2025/01/30 | 1,595 | 1,595 | 1,539 | 1,553 | -42 | -2.6% | 31,700 |
| 2025/01/29 | 1,665 | 1,695 | 1,590 | 1,595 | +81 | +5.4% | 152,300 |
| 2025/01/28 | 1,507 | 1,529 | 1,498 | 1,514 | +2 | +0.1% | 15,100 |
| 2025/01/27 | 1,521 | 1,523 | 1,508 | 1,512 | -3 | -0.2% | 9,600 |
| 2025/01/24 | 1,530 | 1,547 | 1,512 | 1,515 | -16 | -1% | 7,500 |
| 2025/01/23 | 1,538 | 1,555 | 1,525 | 1,531 | -7 | -0.5% | 10,300 |
| 2025/01/22 | 1,517 | 1,540 | 1,511 | 1,538 | +28 | +1.9% | 7,700 |
| 2025/01/21 | 1,500 | 1,514 | 1,497 | 1,510 | +12 | +0.8% | 6,900 |
| 2025/01/20 | 1,471 | 1,498 | 1,469 | 1,498 | +32 | +2.2% | 7,000 |
| 2025/01/17 | 1,461 | 1,487 | 1,461 | 1,466 | -4 | -0.3% | 5,800 |
| 2025/01/16 | 1,485 | 1,485 | 1,458 | 1,470 | -26 | -1.7% | 12,100 |
| 2025/01/15 | 1,497 | 1,499 | 1,471 | 1,496 | +14 | +0.9% | 9,400 |
| 2025/01/14 | 1,522 | 1,522 | 1,475 | 1,482 | -60 | -3.9% | 14,900 |
| 2025/01/10 | 1,566 | 1,569 | 1,542 | 1,542 | -17 | -1.1% | 3,400 |
| 2025/01/09 | 1,587 | 1,588 | 1,542 | 1,559 | -18 | -1.1% | 12,500 |
| 2025/01/08 | 1,530 | 1,579 | 1,530 | 1,577 | +51 | +3.3% | 19,300 |
| 2025/01/07 | 1,520 | 1,540 | 1,519 | 1,526 | +11 | +0.7% | 16,800 |
| 2025/01/06 | 1,499 | 1,515 | 1,492 | 1,515 | +23 | +1.5% | 15,700 |
| 2024/12/30 | 1,480 | 1,516 | 1,480 | 1,492 | +15 | +1% | 19,100 |
| 2024/12/27 | 1,486 | 1,525 | 1,466 | 1,477 | +6 | +0.4% | 17,400 |
| 2024/12/26 | 1,470 | 1,499 | 1,470 | 1,471 | +1 | +0.1% | 39,000 |
| 2024/12/25 | 1,474 | 1,500 | 1,465 | 1,470 | -4 | -0.3% | 18,700 |
| 2024/12/24 | 1,450 | 1,490 | 1,449 | 1,474 | +36 | +2.5% | 30,100 |
| 2024/12/23 | 1,440 | 1,471 | 1,437 | 1,438 | -13 | -0.9% | 21,600 |
| 2024/12/20 | 1,464 | 1,477 | 1,436 | 1,451 | -11 | -0.8% | 21,400 |
| 2024/12/19 | 1,456 | 1,478 | 1,453 | 1,462 | -9 | -0.6% | 16,000 |
| 2024/12/18 | 1,477 | 1,494 | 1,471 | 1,471 | -9 | -0.6% | 18,600 |
| 2024/12/17 | 1,506 | 1,506 | 1,480 | 1,480 | -29 | -1.9% | 8,000 |
| 2024/12/16 | 1,488 | 1,520 | 1,488 | 1,509 | +21 | +1.4% | 14,600 |
| 2024/12/13 | 1,476 | 1,497 | 1,476 | 1,488 | ±0 | ±0% | 11,600 |
| 2024/12/12 | 1,514 | 1,515 | 1,478 | 1,488 | -7 | -0.5% | 18,200 |
| 2024/12/11 | 1,501 | 1,501 | 1,484 | 1,495 | -3 | -0.2% | 11,200 |
| 2024/12/10 | 1,518 | 1,525 | 1,498 | 1,498 | -6 | -0.4% | 14,400 |
| 2024/12/09 | 1,517 | 1,524 | 1,500 | 1,504 | +3 | +0.2% | 12,900 |
| 2024/12/06 | 1,507 | 1,518 | 1,495 | 1,501 | +8 | +0.5% | 11,200 |
| 2024/12/05 | 1,492 | 1,513 | 1,492 | 1,493 | +2 | +0.1% | 10,000 |
| 2024/12/04 | 1,508 | 1,525 | 1,491 | 1,491 | -1 | -0.1% | 13,200 |
| 2024/12/03 | 1,476 | 1,525 | 1,470 | 1,492 | +20 | +1.4% | 21,600 |
51～
100
件表示中 / 3692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 | 137,700円 | -33.9% | -63.5% | 5.08% | 14.51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 |
| 岡野バル | 456,000円 | -21.6% | - | - | - | - |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| サノヤスＨＤ | 23,500円 | +7.1% | +68.2% | 2.13% | 6.69倍 | 0.91倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| ハマイ | 107,100円 | +1.7% | -4.6% | 3.27% | 8.98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 |
| タカトリ | 143,200円 | -37.8% | -49.2% | 2.79% | 7.82倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
