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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,220 | 3,235 | 3,150 | 3,165 | -80 | -2.5% | 40,100 |
| 2023/09/08 | 3,230 | 3,270 | 3,185 | 3,245 | -20 | -0.6% | 38,400 |
| 2023/09/07 | 3,350 | 3,350 | 3,265 | 3,265 | -100 | -3% | 44,800 |
| 2023/09/06 | 3,400 | 3,400 | 3,320 | 3,365 | -10 | -0.3% | 26,200 |
| 2023/09/05 | 3,300 | 3,390 | 3,260 | 3,375 | +75 | +2.3% | 37,100 |
| 2023/09/04 | 3,280 | 3,330 | 3,270 | 3,300 | -5 | -0.2% | 36,000 |
| 2023/09/01 | 3,395 | 3,395 | 3,295 | 3,305 | -95 | -2.8% | 63,200 |
| 2023/08/31 | 3,415 | 3,440 | 3,365 | 3,400 | -5 | -0.1% | 44,800 |
| 2023/08/30 | 3,450 | 3,450 | 3,365 | 3,405 | +10 | +0.3% | 39,000 |
| 2023/08/29 | 3,460 | 3,480 | 3,365 | 3,395 | -50 | -1.5% | 42,200 |
| 2023/08/28 | 3,395 | 3,445 | 3,355 | 3,445 | +75 | +2.2% | 38,600 |
| 2023/08/25 | 3,410 | 3,480 | 3,355 | 3,370 | -100 | -2.9% | 88,300 |
| 2023/08/24 | 3,520 | 3,615 | 3,470 | 3,470 | +60 | +1.8% | 200,300 |
| 2023/08/23 | 3,235 | 3,415 | 3,210 | 3,410 | +120 | +3.6% | 112,000 |
| 2023/08/22 | 3,285 | 3,370 | 3,235 | 3,290 | +90 | +2.8% | 84,500 |
| 2023/08/21 | 3,150 | 3,240 | 3,150 | 3,200 | +100 | +3.2% | 103,500 |
| 2023/08/18 | 3,030 | 3,110 | 3,030 | 3,100 | +20 | +0.6% | 47,600 |
| 2023/08/17 | 3,025 | 3,090 | 3,000 | 3,080 | +25 | +0.8% | 76,200 |
| 2023/08/16 | 3,140 | 3,165 | 3,045 | 3,055 | -125 | -3.9% | 76,500 |
| 2023/08/15 | 3,170 | 3,240 | 3,155 | 3,180 | +60 | +1.9% | 66,300 |
| 2023/08/14 | 3,135 | 3,180 | 3,085 | 3,120 | -25 | -0.8% | 49,300 |
| 2023/08/10 | 3,085 | 3,150 | 3,065 | 3,145 | +15 | +0.5% | 78,100 |
| 2023/08/09 | 3,145 | 3,195 | 3,105 | 3,130 | -40 | -1.3% | 72,900 |
| 2023/08/08 | 3,290 | 3,310 | 3,130 | 3,170 | -120 | -3.6% | 106,000 |
| 2023/08/07 | 3,270 | 3,310 | 3,195 | 3,290 | -20 | -0.6% | 70,300 |
| 2023/08/04 | 3,385 | 3,385 | 3,285 | 3,310 | -75 | -2.2% | 66,200 |
| 2023/08/03 | 3,370 | 3,405 | 3,325 | 3,385 | -55 | -1.6% | 70,100 |
| 2023/08/02 | 3,480 | 3,545 | 3,425 | 3,440 | -55 | -1.6% | 91,600 |
| 2023/08/01 | 3,250 | 3,525 | 3,240 | 3,495 | +200 | +6.1% | 189,200 |
| 2023/07/31 | 3,350 | 3,395 | 3,250 | 3,295 | -15 | -0.5% | 121,900 |
| 2023/07/28 | 3,320 | 3,360 | 3,195 | 3,310 | -80 | -2.4% | 173,400 |
| 2023/07/27 | 3,420 | 3,485 | 3,225 | 3,390 | +40 | +1.2% | 514,500 |
| 2023/07/26 | 3,190 | 3,350 | 3,180 | 3,350 | +502 | +17.6% | 703,100 |
| 2023/07/25 | 2,850 | 2,909 | 2,829 | 2,848 | -2 | -0.1% | 128,600 |
| 2023/07/24 | 2,800 | 2,880 | 2,778 | 2,850 | +88 | +3.2% | 79,900 |
| 2023/07/21 | 2,763 | 2,790 | 2,691 | 2,762 | -77 | -2.7% | 122,400 |
| 2023/07/20 | 2,903 | 2,903 | 2,839 | 2,839 | -91 | -3.1% | 73,500 |
| 2023/07/19 | 2,901 | 2,940 | 2,853 | 2,930 | +37 | +1.3% | 82,300 |
| 2023/07/18 | 2,827 | 2,916 | 2,826 | 2,893 | +91 | +3.2% | 113,300 |
| 2023/07/14 | 2,799 | 2,838 | 2,774 | 2,802 | +22 | +0.8% | 67,100 |
| 2023/07/13 | 2,705 | 2,810 | 2,652 | 2,780 | +101 | +3.8% | 97,400 |
| 2023/07/12 | 2,814 | 2,820 | 2,679 | 2,679 | -127 | -4.5% | 109,400 |
| 2023/07/11 | 2,758 | 2,876 | 2,758 | 2,806 | +78 | +2.9% | 119,500 |
| 2023/07/10 | 2,865 | 2,865 | 2,717 | 2,728 | -151 | -5.2% | 98,900 |
| 2023/07/07 | 2,685 | 2,890 | 2,666 | 2,879 | +176 | +6.5% | 127,100 |
| 2023/07/06 | 2,695 | 2,734 | 2,648 | 2,703 | -65 | -2.3% | 97,600 |
| 2023/07/05 | 2,810 | 2,810 | 2,724 | 2,768 | -44 | -1.6% | 77,100 |
| 2023/07/04 | 2,763 | 2,880 | 2,750 | 2,812 | +92 | +3.4% | 143,900 |
| 2023/07/03 | 2,712 | 2,751 | 2,700 | 2,720 | +45 | +1.7% | 102,700 |
| 2023/06/30 | 2,668 | 2,695 | 2,602 | 2,675 | -1 | ±0% | 65,300 |
401～
450
件表示中 / 3692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 | 137,700円 | -33.9% | -63.5% | 5.08% | 14.51倍 | 0.54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 |
| 岡野バル | 456,000円 | -21.6% | - | - | - | - |
|
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 |
| サノヤスＨＤ | 23,500円 | +7.1% | +68.2% | 2.13% | 6.69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 |
| ハマイ | 107,100円 | +1.7% | -4.6% | 3.27% | 8.98倍 | 0.45倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| タカトリ | 143,200円 | -37.8% | -49.2% | 2.79% | 7.82倍 | 0.79倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
市場注目の銘柄
チャート関連のコラム
