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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 1,457 | 1,459 | 1,426 | 1,433 | -15 | -1% | 8,500 |
| 2024/10/08 | 1,479 | 1,479 | 1,441 | 1,448 | -40 | -2.7% | 18,300 |
| 2024/10/07 | 1,481 | 1,504 | 1,481 | 1,488 | +7 | +0.5% | 17,000 |
| 2024/10/04 | 1,482 | 1,510 | 1,480 | 1,481 | -15 | -1% | 12,200 |
| 2024/10/03 | 1,490 | 1,510 | 1,480 | 1,496 | +31 | +2.1% | 14,800 |
| 2024/10/02 | 1,483 | 1,499 | 1,463 | 1,465 | -44 | -2.9% | 13,600 |
| 2024/10/01 | 1,465 | 1,518 | 1,465 | 1,509 | +44 | +3% | 15,600 |
| 2024/09/30 | 1,486 | 1,500 | 1,457 | 1,465 | -68 | -4.4% | 31,500 |
| 2024/09/27 | 1,530 | 1,560 | 1,515 | 1,533 | +13 | +0.9% | 21,900 |
| 2024/09/26 | 1,507 | 1,536 | 1,499 | 1,520 | +37 | +2.5% | 25,100 |
| 2024/09/25 | 1,472 | 1,510 | 1,463 | 1,483 | +3 | +0.2% | 15,500 |
| 2024/09/24 | 1,498 | 1,515 | 1,463 | 1,480 | +10 | +0.7% | 21,000 |
| 2024/09/20 | 1,469 | 1,477 | 1,448 | 1,470 | +30 | +2.1% | 11,100 |
| 2024/09/19 | 1,414 | 1,443 | 1,398 | 1,440 | +56 | +4% | 21,000 |
| 2024/09/18 | 1,406 | 1,417 | 1,382 | 1,384 | -15 | -1.1% | 15,300 |
| 2024/09/17 | 1,430 | 1,430 | 1,377 | 1,399 | -36 | -2.5% | 27,100 |
| 2024/09/13 | 1,462 | 1,464 | 1,435 | 1,435 | -27 | -1.8% | 7,200 |
| 2024/09/12 | 1,417 | 1,462 | 1,417 | 1,462 | +67 | +4.8% | 12,500 |
| 2024/09/11 | 1,413 | 1,420 | 1,380 | 1,395 | -30 | -2.1% | 21,800 |
| 2024/09/10 | 1,453 | 1,460 | 1,425 | 1,425 | -12 | -0.8% | 9,300 |
| 2024/09/09 | 1,405 | 1,490 | 1,393 | 1,437 | +3 | +0.2% | 31,100 |
| 2024/09/06 | 1,460 | 1,462 | 1,434 | 1,434 | -29 | -2% | 20,700 |
| 2024/09/05 | 1,450 | 1,486 | 1,433 | 1,463 | -9 | -0.6% | 27,800 |
| 2024/09/04 | 1,498 | 1,498 | 1,438 | 1,472 | -49 | -3.2% | 62,300 |
| 2024/09/03 | 1,561 | 1,561 | 1,520 | 1,521 | -39 | -2.5% | 36,000 |
| 2024/09/02 | 1,585 | 1,587 | 1,555 | 1,560 | -22 | -1.4% | 28,100 |
| 2024/08/30 | 1,556 | 1,583 | 1,537 | 1,582 | +26 | +1.7% | 25,300 |
| 2024/08/29 | 1,535 | 1,561 | 1,520 | 1,556 | +16 | +1% | 22,700 |
| 2024/08/28 | 1,559 | 1,559 | 1,529 | 1,540 | -27 | -1.7% | 12,500 |
| 2024/08/27 | 1,545 | 1,567 | 1,523 | 1,567 | +3 | +0.2% | 21,600 |
| 2024/08/26 | 1,560 | 1,564 | 1,522 | 1,564 | -1 | -0.1% | 24,400 |
| 2024/08/23 | 1,598 | 1,598 | 1,553 | 1,565 | -33 | -2.1% | 23,900 |
| 2024/08/22 | 1,573 | 1,598 | 1,561 | 1,598 | +20 | +1.3% | 20,200 |
| 2024/08/21 | 1,579 | 1,590 | 1,552 | 1,578 | -35 | -2.2% | 36,800 |
| 2024/08/20 | 1,555 | 1,613 | 1,553 | 1,613 | +62 | +4% | 33,200 |
| 2024/08/19 | 1,553 | 1,575 | 1,525 | 1,551 | -24 | -1.5% | 31,500 |
| 2024/08/16 | 1,540 | 1,576 | 1,530 | 1,575 | +60 | +4% | 48,700 |
| 2024/08/15 | 1,494 | 1,531 | 1,488 | 1,515 | +21 | +1.4% | 68,300 |
| 2024/08/14 | 1,467 | 1,516 | 1,450 | 1,494 | +27 | +1.8% | 55,200 |
| 2024/08/13 | 1,432 | 1,480 | 1,432 | 1,467 | +38 | +2.7% | 60,500 |
| 2024/08/09 | 1,446 | 1,449 | 1,407 | 1,429 | +13 | +0.9% | 48,000 |
| 2024/08/08 | 1,427 | 1,440 | 1,390 | 1,416 | -37 | -2.5% | 62,500 |
| 2024/08/07 | 1,437 | 1,500 | 1,402 | 1,453 | -2 | -0.1% | 48,900 |
| 2024/08/06 | 1,448 | 1,512 | 1,417 | 1,455 | +126 | +9.5% | 70,600 |
| 2024/08/05 | 1,480 | 1,520 | 1,299 | 1,329 | -222 | -14.3% | 121,600 |
| 2024/08/02 | 1,621 | 1,621 | 1,551 | 1,551 | -110 | -6.6% | 93,900 |
| 2024/08/01 | 1,764 | 1,781 | 1,651 | 1,661 | -80 | -4.6% | 96,600 |
| 2024/07/31 | 1,800 | 1,808 | 1,709 | 1,741 | -286 | -14.1% | 204,500 |
| 2024/07/30 | 2,060 | 2,060 | 1,983 | 2,027 | -29 | -1.4% | 49,600 |
| 2024/07/29 | 2,062 | 2,091 | 2,047 | 2,056 | +4 | +0.2% | 34,200 |
201～
250
件表示中 / 3756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 | 171,100円 | -6.7% | -79.2% | 5.84% | 92.89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 |
| ナガオカ | 143,600円 | -5.3% | -15.2% | 2.44% | 10.02倍 | 1.42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 | 155,500円 | +17.3% | +37.8% | 0.96% | 22.54倍 | 1.84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 |
| 日ギア | 67,200円 | -2.7% | -2.9% | 1.19% | 6.46倍 | 0.76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 |
| ジェイイーティ | 68,400円 | -24.9% | - | 0.00% | - | 0.72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 |
市場注目の銘柄
チャート関連のコラム
