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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,464 | 1,486 | 1,457 | 1,484 | +5 | +0.3% | 16,600 |
| 2017/12/13 | 1,512 | 1,512 | 1,453 | 1,479 | -18 | -1.2% | 18,900 |
| 2017/12/12 | 1,506 | 1,525 | 1,497 | 1,497 | -20 | -1.3% | 27,800 |
| 2017/12/11 | 1,470 | 1,517 | 1,452 | 1,517 | +51 | +3.5% | 36,100 |
| 2017/12/08 | 1,499 | 1,510 | 1,461 | 1,466 | -25 | -1.7% | 30,700 |
| 2017/12/07 | 1,412 | 1,495 | 1,412 | 1,491 | +77 | +5.4% | 35,100 |
| 2017/12/06 | 1,430 | 1,447 | 1,403 | 1,414 | -19 | -1.3% | 45,900 |
| 2017/12/05 | 1,430 | 1,442 | 1,403 | 1,433 | -44 | -3% | 53,800 |
| 2017/12/04 | 1,493 | 1,513 | 1,464 | 1,477 | -41 | -2.7% | 56,700 |
| 2017/12/01 | 1,538 | 1,558 | 1,513 | 1,518 | -3 | -0.2% | 42,700 |
| 2017/11/30 | 1,577 | 1,577 | 1,500 | 1,521 | -73 | -4.6% | 100,900 |
| 2017/11/29 | 1,590 | 1,614 | 1,568 | 1,594 | +16 | +1% | 75,700 |
| 2017/11/28 | 1,596 | 1,614 | 1,544 | 1,578 | -17 | -1.1% | 122,400 |
| 2017/11/27 | 1,524 | 1,642 | 1,505 | 1,595 | +99 | +6.6% | 309,000 |
| 2017/11/24 | 1,478 | 1,497 | 1,464 | 1,496 | +25 | +1.7% | 52,200 |
| 2017/11/22 | 1,469 | 1,490 | 1,441 | 1,471 | +6 | +0.4% | 67,600 |
| 2017/11/21 | 1,400 | 1,475 | 1,392 | 1,465 | +84 | +6.1% | 109,200 |
| 2017/11/20 | 1,344 | 1,394 | 1,336 | 1,381 | +33 | +2.4% | 33,500 |
| 2017/11/17 | 1,385 | 1,385 | 1,342 | 1,348 | ±0 | ±0% | 41,800 |
| 2017/11/16 | 1,324 | 1,359 | 1,320 | 1,348 | +29 | +2.2% | 50,900 |
| 2017/11/15 | 1,410 | 1,410 | 1,306 | 1,319 | -91 | -6.5% | 154,100 |
| 2017/11/14 | 1,414 | 1,424 | 1,403 | 1,410 | -8 | -0.6% | 59,500 |
| 2017/11/13 | 1,438 | 1,440 | 1,412 | 1,418 | +6 | +0.4% | 48,800 |
| 2017/11/10 | 1,428 | 1,428 | 1,400 | 1,412 | -16 | -1.1% | 68,800 |
| 2017/11/09 | 1,440 | 1,474 | 1,405 | 1,428 | -8 | -0.6% | 122,900 |
| 2017/11/08 | 1,456 | 1,460 | 1,401 | 1,436 | +8 | +0.6% | 124,200 |
| 2017/11/07 | 1,428 | 1,441 | 1,414 | 1,428 | +27 | +1.9% | 151,100 |
| 2017/11/06 | 1,479 | 1,479 | 1,401 | 1,401 | -99 | -6.6% | 221,300 |
| 2017/11/02 | 1,614 | 1,638 | 1,459 | 1,500 | -95 | -6% | 390,400 |
| 2017/11/01 | 1,590 | 1,714 | 1,590 | 1,595 | -395 | -19.8% | 875,500 |
| 2017/10/31 | 1,950 | 1,998 | 1,885 | 1,990 | -4 | -0.2% | 101,400 |
| 2017/10/30 | 1,900 | 1,998 | 1,893 | 1,994 | +134 | +7.2% | 136,600 |
| 2017/10/27 | 1,829 | 1,860 | 1,787 | 1,860 | +31 | +1.7% | 35,600 |
| 2017/10/26 | 1,750 | 1,834 | 1,707 | 1,829 | +83 | +4.8% | 37,100 |
| 2017/10/25 | 1,732 | 1,779 | 1,732 | 1,746 | +18 | +1% | 12,100 |
| 2017/10/24 | 1,702 | 1,751 | 1,667 | 1,728 | +10 | +0.6% | 20,200 |
| 2017/10/23 | 1,694 | 1,739 | 1,688 | 1,718 | +48 | +2.9% | 14,000 |
| 2017/10/20 | 1,675 | 1,718 | 1,633 | 1,670 | +11 | +0.7% | 21,000 |
| 2017/10/19 | 1,735 | 1,735 | 1,630 | 1,659 | -83 | -4.8% | 69,600 |
| 2017/10/18 | 1,777 | 1,799 | 1,737 | 1,742 | -26 | -1.5% | 15,300 |
| 2017/10/17 | 1,770 | 1,820 | 1,765 | 1,768 | +4 | +0.2% | 14,600 |
| 2017/10/16 | 1,800 | 1,800 | 1,735 | 1,764 | -36 | -2% | 32,000 |
| 2017/10/13 | 1,823 | 1,823 | 1,771 | 1,800 | -31 | -1.7% | 28,600 |
| 2017/10/12 | 1,900 | 1,900 | 1,817 | 1,831 | -31 | -1.7% | 38,300 |
| 2017/10/11 | 1,909 | 1,949 | 1,852 | 1,862 | -87 | -4.5% | 53,100 |
| 2017/10/10 | 1,833 | 1,949 | 1,815 | 1,949 | +196 | +11.2% | 59,900 |
| 2017/10/06 | 1,741 | 1,865 | 1,741 | 1,753 | +23 | +1.3% | 30,400 |
| 2017/10/05 | 1,825 | 1,860 | 1,730 | 1,730 | -86 | -4.7% | 35,200 |
| 2017/10/04 | 1,911 | 1,921 | 1,816 | 1,816 | -55 | -2.9% | 31,600 |
| 2017/10/03 | 1,880 | 1,950 | 1,807 | 1,871 | +27 | +1.5% | 94,300 |
1851～
1900
件表示中 / 3742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 | 166,300円 | -6.7% | -79.2% | 6.01% | 90.14倍 | 0.64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 |
| ジェイイーティ | 73,200円 | +5.3% | +4.2% | 0.96% | 25.97倍 | 0.77倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| ナガオカ | 141,100円 | -5.3% | -15.2% | 2.48% | 9.84倍 | 1.40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 |
| サノヤスＨＤ | 28,000円 | +8.0% | -25.4% | 1.79% | 13.23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 |
| ＳＡＮＥＩ | 201,800円 | +5.4% | +19.4% | 3.17% | 6.37倍 | 0.65倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
市場注目の銘柄
チャート関連のコラム
