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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 935 | 940 | 920 | 920 | -10 | -1.1% | 4,700 |
| 2010/09/17 | 930 | 940 | 925 | 930 | ±0 | ±0% | 6,500 |
| 2010/09/16 | 925 | 949 | 920 | 930 | +5 | +0.5% | 6,600 |
| 2010/09/15 | 920 | 935 | 890 | 925 | -5 | -0.5% | 7,300 |
| 2010/09/14 | 897 | 930 | 897 | 930 | +63 | +7.3% | 7,500 |
| 2010/09/13 | 895 | 905 | 865 | 867 | -13 | -1.5% | 6,500 |
| 2010/09/10 | 880 | 885 | 876 | 880 | ±0 | ±0% | 1,700 |
| 2010/09/09 | 882 | 882 | 880 | 880 | ±0 | ±0% | 200 |
| 2010/09/08 | 875 | 880 | 870 | 880 | +5 | +0.6% | 1,800 |
| 2010/09/07 | 871 | 876 | 871 | 875 | -11 | -1.2% | 1,500 |
| 2010/09/06 | 875 | 886 | 875 | 886 | +1 | +0.1% | 900 |
| 2010/09/03 | 865 | 885 | 865 | 885 | +20 | +2.3% | 1,900 |
| 2010/09/02 | 865 | 865 | 855 | 865 | -3 | -0.3% | 1,700 |
| 2010/09/01 | 870 | 870 | 868 | 868 | -12 | -1.4% | 1,100 |
| 2010/08/31 | 891 | 891 | 880 | 880 | +4 | +0.5% | 200 |
| 2010/08/30 | 876 | 900 | 876 | 876 | +6 | +0.7% | 1,100 |
| 2010/08/27 | 879 | 879 | 855 | 870 | ±0 | ±0% | 1,100 |
| 2010/08/26 | 870 | 870 | 856 | 870 | -13 | -1.5% | 5,200 |
| 2010/08/25 | 890 | 890 | 873 | 883 | -7 | -0.8% | 1,000 |
| 2010/08/24 | 891 | 891 | 890 | 890 | -10 | -1.1% | 1,100 |
| 2010/08/23 | 900 | 900 | 900 | 900 | -5 | -0.6% | 600 |
| 2010/08/20 | 917 | 917 | 905 | 905 | -13 | -1.4% | 1,600 |
| 2010/08/19 | 918 | 925 | 916 | 918 | -7 | -0.8% | 7,500 |
| 2010/08/18 | 920 | 925 | 920 | 925 | +11 | +1.2% | 1,700 |
| 2010/08/17 | 915 | 915 | 911 | 914 | -11 | -1.2% | 1,100 |
| 2010/08/16 | 940 | 940 | 912 | 925 | ±0 | ±0% | 3,100 |
| 2010/08/13 | 920 | 934 | 913 | 925 | +5 | +0.5% | 5,700 |
| 2010/08/12 | 930 | 934 | 912 | 920 | -22 | -2.3% | 2,000 |
| 2010/08/11 | 975 | 975 | 940 | 942 | -34 | -3.5% | 4,200 |
| 2010/08/10 | 990 | 993 | 976 | 976 | -4 | -0.4% | 2,900 |
| 2010/08/09 | 999 | 999 | 980 | 980 | -5 | -0.5% | 3,500 |
| 2010/08/06 | 1,000 | 1,000 | 985 | 985 | -27 | -2.7% | 2,700 |
| 2010/08/05 | 998 | 1,012 | 998 | 1,012 | +27 | +2.7% | 2,000 |
| 2010/08/04 | 1,003 | 1,003 | 985 | 985 | -29 | -2.9% | 3,400 |
| 2010/08/03 | 1,025 | 1,025 | 1,001 | 1,014 | -6 | -0.6% | 5,400 |
| 2010/08/02 | 1,031 | 1,050 | 1,006 | 1,020 | -30 | -2.9% | 3,400 |
| 2010/07/30 | 1,060 | 1,060 | 1,030 | 1,050 | -19 | -1.8% | 5,900 |
| 2010/07/29 | 1,062 | 1,115 | 1,035 | 1,069 | +10 | +0.9% | 19,300 |
| 2010/07/28 | 1,078 | 1,078 | 1,035 | 1,059 | +77 | +7.8% | 24,800 |
| 2010/07/27 | 950 | 982 | 950 | 982 | +32 | +3.4% | 3,700 |
| 2010/07/26 | 925 | 951 | 925 | 950 | +25 | +2.7% | 4,900 |
| 2010/07/23 | 926 | 926 | 912 | 925 | ±0 | ±0% | 3,600 |
| 2010/07/22 | 920 | 925 | 915 | 925 | +5 | +0.5% | 1,300 |
| 2010/07/21 | 923 | 923 | 920 | 920 | +5 | +0.5% | 1,100 |
| 2010/07/20 | 915 | 915 | 915 | 915 | -7 | -0.8% | 1,200 |
| 2010/07/16 | 964 | 964 | 920 | 922 | -43 | -4.5% | 3,300 |
| 2010/07/15 | 970 | 970 | 965 | 965 | +23 | +2.4% | 2,700 |
| 2010/07/14 | 938 | 942 | 933 | 942 | +7 | +0.7% | 3,400 |
| 2010/07/13 | 931 | 935 | 931 | 935 | -24 | -2.5% | 1,000 |
| 2010/07/12 | 959 | 959 | 959 | 959 | +27 | +2.9% | 3,100 |
3601～
3650
件表示中 / 3718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 | 165,000円 | -6.7% | -79.2% | 6.06% | 89.82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 |
| 丸山製 | 199,700円 | +2.5% | +8.2% | 3.76% | 11.39倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| ナガオカ | 140,800円 | -5.3% | -15.2% | 2.49% | 9.82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 |
| 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 |
| サノヤスＨＤ | 26,900円 | +8.0% | -25.4% | 1.86% | 12.80倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
