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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,641 | 1,650 | 1,633 | 1,633 | -5 | -0.3% | 4,400 |
| 2025/07/03 | 1,631 | 1,641 | 1,631 | 1,638 | +5 | +0.3% | 2,400 |
| 2025/07/02 | 1,634 | 1,641 | 1,629 | 1,633 | -11 | -0.7% | 3,200 |
| 2025/07/01 | 1,644 | 1,664 | 1,644 | 1,644 | ±0 | ±0% | 3,400 |
| 2025/06/30 | 1,645 | 1,650 | 1,642 | 1,644 | +2 | +0.1% | 5,300 |
| 2025/06/27 | 1,643 | 1,647 | 1,640 | 1,642 | +4 | +0.2% | 4,000 |
| 2025/06/26 | 1,626 | 1,638 | 1,624 | 1,638 | +1 | +0.1% | 12,800 |
| 2025/06/25 | 1,640 | 1,643 | 1,619 | 1,637 | +4 | +0.2% | 3,100 |
| 2025/06/24 | 1,625 | 1,643 | 1,625 | 1,633 | +8 | +0.5% | 5,000 |
| 2025/06/23 | 1,633 | 1,643 | 1,614 | 1,625 | -8 | -0.5% | 2,900 |
| 2025/06/20 | 1,641 | 1,649 | 1,629 | 1,633 | -14 | -0.9% | 7,200 |
| 2025/06/19 | 1,664 | 1,664 | 1,610 | 1,647 | -19 | -1.1% | 16,400 |
| 2025/06/18 | 1,642 | 1,677 | 1,642 | 1,666 | +31 | +1.9% | 6,900 |
| 2025/06/17 | 1,635 | 1,647 | 1,632 | 1,635 | -5 | -0.3% | 9,400 |
| 2025/06/16 | 1,647 | 1,655 | 1,640 | 1,640 | +1 | +0.1% | 2,700 |
| 2025/06/13 | 1,657 | 1,659 | 1,638 | 1,639 | -17 | -1% | 9,600 |
| 2025/06/12 | 1,652 | 1,673 | 1,649 | 1,656 | +1 | +0.1% | 3,800 |
| 2025/06/11 | 1,654 | 1,670 | 1,638 | 1,655 | +13 | +0.8% | 7,200 |
| 2025/06/10 | 1,630 | 1,661 | 1,629 | 1,642 | +13 | +0.8% | 9,500 |
| 2025/06/09 | 1,628 | 1,640 | 1,628 | 1,629 | +1 | +0.1% | 6,300 |
| 2025/06/06 | 1,633 | 1,636 | 1,605 | 1,628 | -4 | -0.2% | 10,800 |
| 2025/06/05 | 1,624 | 1,632 | 1,624 | 1,632 | +2 | +0.1% | 1,800 |
| 2025/06/04 | 1,633 | 1,635 | 1,621 | 1,630 | +12 | +0.7% | 4,900 |
| 2025/06/03 | 1,611 | 1,636 | 1,603 | 1,618 | +7 | +0.4% | 8,700 |
| 2025/06/02 | 1,620 | 1,620 | 1,602 | 1,611 | -9 | -0.6% | 5,200 |
| 2025/05/30 | 1,621 | 1,636 | 1,606 | 1,620 | -1 | -0.1% | 8,200 |
| 2025/05/29 | 1,618 | 1,629 | 1,618 | 1,621 | +7 | +0.4% | 2,800 |
| 2025/05/28 | 1,612 | 1,623 | 1,607 | 1,614 | +7 | +0.4% | 5,100 |
| 2025/05/27 | 1,607 | 1,610 | 1,592 | 1,607 | +14 | +0.9% | 3,500 |
| 2025/05/26 | 1,577 | 1,611 | 1,577 | 1,593 | +14 | +0.9% | 4,600 |
| 2025/05/23 | 1,571 | 1,594 | 1,571 | 1,579 | +8 | +0.5% | 8,000 |
| 2025/05/22 | 1,576 | 1,578 | 1,566 | 1,571 | -9 | -0.6% | 13,300 |
| 2025/05/21 | 1,586 | 1,600 | 1,577 | 1,580 | -5 | -0.3% | 10,200 |
| 2025/05/20 | 1,600 | 1,622 | 1,585 | 1,585 | -8 | -0.5% | 6,100 |
| 2025/05/19 | 1,607 | 1,612 | 1,581 | 1,593 | -17 | -1.1% | 14,600 |
| 2025/05/16 | 1,628 | 1,629 | 1,606 | 1,610 | -18 | -1.1% | 12,100 |
| 2025/05/15 | 1,650 | 1,663 | 1,623 | 1,628 | -22 | -1.3% | 28,300 |
| 2025/05/14 | 1,575 | 1,659 | 1,575 | 1,650 | +224 | +15.7% | 140,000 |
| 2025/05/13 | 1,429 | 1,430 | 1,402 | 1,426 | +6 | +0.4% | 17,500 |
| 2025/05/12 | 1,424 | 1,424 | 1,388 | 1,420 | +14 | +1% | 6,200 |
| 2025/05/09 | 1,378 | 1,443 | 1,378 | 1,406 | +29 | +2.1% | 6,500 |
| 2025/05/08 | 1,379 | 1,390 | 1,374 | 1,377 | +6 | +0.4% | 3,200 |
| 2025/05/07 | 1,371 | 1,385 | 1,370 | 1,371 | -6 | -0.4% | 2,900 |
| 2025/05/02 | 1,382 | 1,392 | 1,363 | 1,377 | ±0 | ±0% | 11,600 |
| 2025/05/01 | 1,390 | 1,391 | 1,373 | 1,377 | -16 | -1.1% | 1,400 |
| 2025/04/30 | 1,405 | 1,408 | 1,378 | 1,393 | -6 | -0.4% | 10,300 |
| 2025/04/28 | 1,375 | 1,401 | 1,375 | 1,399 | +24 | +1.7% | 8,200 |
| 2025/04/25 | 1,331 | 1,375 | 1,331 | 1,375 | +51 | +3.9% | 6,500 |
| 2025/04/24 | 1,338 | 1,342 | 1,323 | 1,324 | -6 | -0.5% | 3,000 |
| 2025/04/23 | 1,300 | 1,334 | 1,300 | 1,330 | +30 | +2.3% | 8,500 |
51～
100
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 | 206,000円 | -6.7% | -79.2% | 4.85% | 110.75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 | 235,500円 | +2.5% | +8.2% | 3.18% | 13.34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 | 76,300円 | -2.7% | -2.9% | 1.05% | 7.34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
