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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 2,232 | 2,251 | 2,213 | 2,225 | -22 | -1% | 18,600 |
| 2024/06/06 | 2,251 | 2,269 | 2,232 | 2,247 | +11 | +0.5% | 10,900 |
| 2024/06/05 | 2,270 | 2,275 | 2,236 | 2,236 | -25 | -1.1% | 10,700 |
| 2024/06/04 | 2,259 | 2,271 | 2,239 | 2,261 | -16 | -0.7% | 11,000 |
| 2024/06/03 | 2,253 | 2,290 | 2,231 | 2,277 | +24 | +1.1% | 17,000 |
| 2024/05/31 | 2,242 | 2,263 | 2,225 | 2,253 | +11 | +0.5% | 18,400 |
| 2024/05/30 | 2,199 | 2,267 | 2,192 | 2,242 | +26 | +1.2% | 52,000 |
| 2024/05/29 | 2,245 | 2,280 | 2,216 | 2,216 | -14 | -0.6% | 36,100 |
| 2024/05/28 | 2,200 | 2,240 | 2,200 | 2,230 | +19 | +0.9% | 21,600 |
| 2024/05/27 | 2,210 | 2,241 | 2,181 | 2,211 | +22 | +1% | 18,300 |
| 2024/05/24 | 2,157 | 2,215 | 2,154 | 2,189 | ±0 | ±0% | 15,000 |
| 2024/05/23 | 2,188 | 2,222 | 2,179 | 2,189 | +17 | +0.8% | 17,000 |
| 2024/05/22 | 2,192 | 2,196 | 2,163 | 2,172 | -20 | -0.9% | 22,500 |
| 2024/05/21 | 2,201 | 2,211 | 2,181 | 2,192 | -1 | ±0% | 23,500 |
| 2024/05/20 | 2,165 | 2,218 | 2,164 | 2,193 | +36 | +1.7% | 32,400 |
| 2024/05/17 | 2,158 | 2,184 | 2,137 | 2,157 | -33 | -1.5% | 31,100 |
| 2024/05/16 | 2,239 | 2,260 | 2,190 | 2,190 | -27 | -1.2% | 50,600 |
| 2024/05/15 | 2,111 | 2,259 | 2,111 | 2,217 | +45 | +2.1% | 80,800 |
| 2024/05/14 | 2,150 | 2,177 | 2,121 | 2,172 | +26 | +1.2% | 34,800 |
| 2024/05/13 | 2,109 | 2,150 | 2,098 | 2,146 | +37 | +1.8% | 27,100 |
| 2024/05/10 | 2,103 | 2,118 | 2,089 | 2,109 | +6 | +0.3% | 16,700 |
| 2024/05/09 | 2,119 | 2,119 | 2,090 | 2,103 | -16 | -0.8% | 13,900 |
| 2024/05/08 | 2,139 | 2,151 | 2,118 | 2,119 | -20 | -0.9% | 21,000 |
| 2024/05/07 | 2,105 | 2,145 | 2,102 | 2,139 | +64 | +3.1% | 28,200 |
| 2024/05/02 | 2,085 | 2,097 | 2,066 | 2,075 | -19 | -0.9% | 27,300 |
| 2024/05/01 | 2,108 | 2,125 | 2,092 | 2,094 | -14 | -0.7% | 25,700 |
| 2024/04/30 | 2,092 | 2,132 | 2,079 | 2,108 | +40 | +1.9% | 26,900 |
| 2024/04/26 | 2,042 | 2,078 | 2,020 | 2,068 | +17 | +0.8% | 30,200 |
| 2024/04/25 | 2,070 | 2,091 | 2,045 | 2,051 | -39 | -1.9% | 24,200 |
| 2024/04/24 | 2,045 | 2,123 | 2,039 | 2,090 | +56 | +2.8% | 49,000 |
| 2024/04/23 | 2,080 | 2,096 | 2,010 | 2,034 | -27 | -1.3% | 57,300 |
| 2024/04/22 | 2,099 | 2,099 | 2,045 | 2,061 | -38 | -1.8% | 44,100 |
| 2024/04/19 | 2,172 | 2,174 | 2,059 | 2,099 | -90 | -4.1% | 75,900 |
| 2024/04/18 | 2,175 | 2,213 | 2,140 | 2,189 | +6 | +0.3% | 32,900 |
| 2024/04/17 | 2,267 | 2,267 | 2,183 | 2,183 | -73 | -3.2% | 56,200 |
| 2024/04/16 | 2,307 | 2,312 | 2,256 | 2,256 | -64 | -2.8% | 41,000 |
| 2024/04/15 | 2,314 | 2,338 | 2,312 | 2,320 | -22 | -0.9% | 18,400 |
| 2024/04/12 | 2,329 | 2,344 | 2,318 | 2,342 | +27 | +1.2% | 18,200 |
| 2024/04/11 | 2,311 | 2,319 | 2,292 | 2,315 | +2 | +0.1% | 18,600 |
| 2024/04/10 | 2,310 | 2,320 | 2,295 | 2,313 | +30 | +1.3% | 17,600 |
| 2024/04/09 | 2,269 | 2,296 | 2,268 | 2,283 | +30 | +1.3% | 26,500 |
| 2024/04/08 | 2,270 | 2,287 | 2,242 | 2,253 | +15 | +0.7% | 19,100 |
| 2024/04/05 | 2,225 | 2,260 | 2,212 | 2,238 | -9 | -0.4% | 31,600 |
| 2024/04/04 | 2,310 | 2,310 | 2,236 | 2,247 | -3 | -0.1% | 36,500 |
| 2024/04/03 | 2,240 | 2,279 | 2,211 | 2,250 | -30 | -1.3% | 48,900 |
| 2024/04/02 | 2,318 | 2,318 | 2,265 | 2,280 | -15 | -0.7% | 27,700 |
| 2024/04/01 | 2,375 | 2,396 | 2,288 | 2,295 | -98 | -4.1% | 54,600 |
| 2024/03/29 | 2,399 | 2,409 | 2,354 | 2,393 | +5 | +0.2% | 30,000 |
| 2024/03/28 | 2,375 | 2,404 | 2,360 | 2,388 | -12 | -0.5% | 29,700 |
| 2024/03/27 | 2,399 | 2,422 | 2,390 | 2,400 | -8 | -0.3% | 33,100 |
251～
300
件表示中 / 3722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 | 163,500円 | -6.7% | -79.2% | 6.12% | 89.00倍 | 0.63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 | 139,300円 | -5.3% | -15.2% | 2.51% | 9.72倍 | 1.38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 | 28,500円 | +8.0% | -25.4% | 1.75% | 13.52倍 | 0.93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 |
| 石川製 | 146,400円 | +17.3% | +37.8% | 1.02% | 21.22倍 | 1.73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 |
| 岡野バル | 519,000円 | -21.6% | - | 0.69% | 21.30倍 | 0.75倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
市場注目の銘柄
チャート関連のコラム
