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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,597 | 1,612 | 1,597 | 1,611 | +14 | +0.9% | 20,700 |
| 2025/03/06 | 1,615 | 1,620 | 1,592 | 1,597 | -10 | -0.6% | 17,000 |
| 2025/03/05 | 1,555 | 1,614 | 1,555 | 1,607 | +44 | +2.8% | 40,700 |
| 2025/03/04 | 1,574 | 1,578 | 1,531 | 1,563 | -11 | -0.7% | 17,100 |
| 2025/03/03 | 1,579 | 1,591 | 1,550 | 1,574 | +26 | +1.7% | 32,400 |
| 2025/02/28 | 1,548 | 1,570 | 1,528 | 1,548 | +11 | +0.7% | 39,000 |
| 2025/02/27 | 1,526 | 1,554 | 1,526 | 1,537 | +14 | +0.9% | 13,800 |
| 2025/02/26 | 1,499 | 1,542 | 1,490 | 1,523 | +51 | +3.5% | 42,900 |
| 2025/02/25 | 1,470 | 1,507 | 1,460 | 1,472 | -18 | -1.2% | 19,200 |
| 2025/02/21 | 1,479 | 1,512 | 1,475 | 1,490 | +10 | +0.7% | 13,700 |
| 2025/02/20 | 1,500 | 1,500 | 1,480 | 1,480 | -21 | -1.4% | 18,400 |
| 2025/02/19 | 1,509 | 1,517 | 1,501 | 1,501 | -8 | -0.5% | 10,300 |
| 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 |
101～
150
件表示中 / 3754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 | 172,100円 | -6.7% | -79.2% | 5.81% | 93.43倍 | 0.66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 |
| 水道機 | 252,000円 | +15.5% | +16.3% | 2.18% | 11.99倍 | 1.06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 |
| 丸山製 | 206,500円 | +2.5% | +8.2% | 3.63% | 11.75倍 | 0.42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 |
| ナガオカ | 139,900円 | -5.3% | -15.2% | 2.50% | 9.76倍 | 1.39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 |
| 石川製 | 154,000円 | +17.3% | +37.8% | 0.97% | 22.33倍 | 1.82倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
