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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,280 | 1,310 | 1,280 | 1,300 | +7 | +0.5% | 4,700 |
| 2025/04/21 | 1,313 | 1,327 | 1,293 | 1,293 | -13 | -1% | 4,600 |
| 2025/04/18 | 1,318 | 1,318 | 1,288 | 1,306 | +4 | +0.3% | 5,400 |
| 2025/04/17 | 1,285 | 1,310 | 1,280 | 1,302 | +8 | +0.6% | 5,000 |
| 2025/04/16 | 1,307 | 1,307 | 1,280 | 1,294 | -13 | -1% | 5,400 |
| 2025/04/15 | 1,309 | 1,312 | 1,291 | 1,307 | -1 | -0.1% | 8,600 |
| 2025/04/14 | 1,344 | 1,357 | 1,300 | 1,308 | -9 | -0.7% | 4,800 |
| 2025/04/11 | 1,266 | 1,317 | 1,238 | 1,317 | +24 | +1.9% | 9,800 |
| 2025/04/10 | 1,343 | 1,343 | 1,259 | 1,293 | +70 | +5.7% | 14,000 |
| 2025/04/09 | 1,273 | 1,273 | 1,205 | 1,223 | -69 | -5.3% | 11,200 |
| 2025/04/08 | 1,228 | 1,311 | 1,228 | 1,292 | +110 | +9.3% | 8,500 |
| 2025/04/07 | 1,096 | 1,212 | 1,096 | 1,182 | -124 | -9.5% | 38,900 |
| 2025/04/04 | 1,376 | 1,377 | 1,291 | 1,306 | -106 | -7.5% | 52,600 |
| 2025/04/03 | 1,398 | 1,461 | 1,390 | 1,412 | -38 | -2.6% | 30,400 |
| 2025/04/02 | 1,470 | 1,470 | 1,445 | 1,450 | -5 | -0.3% | 6,500 |
| 2025/04/01 | 1,496 | 1,496 | 1,451 | 1,455 | -22 | -1.5% | 14,600 |
| 2025/03/31 | 1,502 | 1,504 | 1,473 | 1,477 | -61 | -4% | 37,600 |
| 2025/03/28 | 1,522 | 1,561 | 1,522 | 1,538 | -68 | -4.2% | 20,000 |
| 2025/03/27 | 1,592 | 1,610 | 1,588 | 1,606 | +9 | +0.6% | 16,400 |
| 2025/03/26 | 1,593 | 1,615 | 1,583 | 1,597 | -13 | -0.8% | 15,100 |
| 2025/03/25 | 1,601 | 1,610 | 1,594 | 1,610 | +9 | +0.6% | 17,300 |
| 2025/03/24 | 1,631 | 1,636 | 1,601 | 1,601 | -31 | -1.9% | 15,400 |
| 2025/03/21 | 1,637 | 1,657 | 1,631 | 1,632 | -15 | -0.9% | 10,400 |
| 2025/03/19 | 1,640 | 1,675 | 1,640 | 1,647 | +12 | +0.7% | 24,200 |
| 2025/03/18 | 1,642 | 1,643 | 1,620 | 1,635 | +10 | +0.6% | 7,500 |
| 2025/03/17 | 1,609 | 1,640 | 1,609 | 1,625 | +25 | +1.6% | 18,300 |
| 2025/03/14 | 1,610 | 1,625 | 1,600 | 1,600 | -10 | -0.6% | 12,700 |
| 2025/03/13 | 1,647 | 1,647 | 1,610 | 1,610 | -29 | -1.8% | 10,600 |
| 2025/03/12 | 1,646 | 1,648 | 1,633 | 1,639 | -9 | -0.5% | 10,900 |
| 2025/03/11 | 1,650 | 1,661 | 1,605 | 1,648 | -3 | -0.2% | 28,000 |
| 2025/03/10 | 1,633 | 1,669 | 1,624 | 1,651 | +40 | +2.5% | 37,400 |
| 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 |
101～
150
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
