テインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,008 | 1,009 | 1,008 | 1,009 | +9 | +0.9% | 200 |
| 2024/05/16 | 1,020 | 1,020 | 998 | 1,000 | -14 | -1.4% | 3,300 |
| 2024/05/15 | 1,025 | 1,025 | 1,000 | 1,014 | +4 | +0.4% | 2,800 |
| 2024/05/14 | 1,004 | 1,010 | 991 | 1,010 | +19 | +1.9% | 4,000 |
| 2024/05/13 | 990 | 1,001 | 990 | 991 | +4 | +0.4% | 1,400 |
| 2024/05/10 | 1,009 | 1,009 | 987 | 987 | -18 | -1.8% | 1,500 |
| 2024/05/09 | 1,005 | 1,005 | 1,004 | 1,005 | +14 | +1.4% | 1,400 |
| 2024/05/08 | 995 | 995 | 991 | 991 | -7 | -0.7% | 800 |
| 2024/05/07 | 1,003 | 1,003 | 998 | 998 | +11 | +1.1% | 1,500 |
| 2024/05/02 | 986 | 987 | 986 | 987 | +1 | +0.1% | 200 |
| 2024/05/01 | 1,002 | 1,002 | 986 | 986 | -16 | -1.6% | 300 |
| 2024/04/30 | 990 | 1,002 | 990 | 1,002 | +5 | +0.5% | 3,100 |
| 2024/04/26 | 992 | 997 | 992 | 997 | +6 | +0.6% | 1,700 |
| 2024/04/25 | 991 | 991 | 991 | 991 | - | - | 500 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 993 | 993 | 972 | 992 | +4 | +0.4% | 1,500 |
| 2024/04/22 | 1,000 | 1,000 | 975 | 988 | +28 | +2.9% | 400 |
| 2024/04/19 | 986 | 986 | 960 | 960 | -26 | -2.6% | 1,400 |
| 2024/04/18 | 987 | 1,002 | 986 | 986 | -16 | -1.6% | 1,700 |
| 2024/04/17 | 1,002 | 1,002 | 987 | 1,002 | +1 | +0.1% | 1,300 |
| 2024/04/16 | 1,009 | 1,009 | 988 | 1,001 | +6 | +0.6% | 1,600 |
| 2024/04/15 | 1,010 | 1,010 | 995 | 995 | -4 | -0.4% | 1,300 |
| 2024/04/12 | 1,004 | 1,004 | 980 | 999 | -6 | -0.6% | 900 |
| 2024/04/11 | 979 | 1,006 | 977 | 1,005 | -4 | -0.4% | 4,500 |
| 2024/04/10 | 991 | 1,009 | 991 | 1,009 | ±0 | ±0% | 1,300 |
| 2024/04/09 | 1,009 | 1,011 | 1,002 | 1,009 | ±0 | ±0% | 3,900 |
| 2024/04/08 | 990 | 1,009 | 971 | 1,009 | +19 | +1.9% | 4,300 |
| 2024/04/05 | 968 | 995 | 968 | 990 | +7 | +0.7% | 3,500 |
| 2024/04/04 | 995 | 995 | 980 | 983 | -12 | -1.2% | 300 |
| 2024/04/03 | 993 | 995 | 978 | 995 | +1 | +0.1% | 3,200 |
| 2024/04/02 | 983 | 998 | 975 | 994 | +11 | +1.1% | 3,700 |
| 2024/04/01 | 1,009 | 1,009 | 983 | 983 | -17 | -1.7% | 4,700 |
| 2024/03/29 | 974 | 1,000 | 974 | 1,000 | +25 | +2.6% | 15,700 |
| 2024/03/28 | 977 | 977 | 962 | 975 | -23 | -2.3% | 2,500 |
| 2024/03/27 | 994 | 1,000 | 994 | 998 | -2 | -0.2% | 6,300 |
| 2024/03/26 | 1,001 | 1,006 | 982 | 1,000 | -7 | -0.7% | 5,000 |
| 2024/03/25 | 995 | 1,016 | 984 | 1,007 | +17 | +1.7% | 10,400 |
| 2024/03/22 | 960 | 990 | 950 | 990 | +35 | +3.7% | 6,600 |
| 2024/03/21 | 927 | 955 | 927 | 955 | +34 | +3.7% | 6,900 |
| 2024/03/19 | 926 | 932 | 920 | 921 | -5 | -0.5% | 1,900 |
| 2024/03/18 | 933 | 947 | 925 | 926 | -7 | -0.8% | 3,900 |
| 2024/03/15 | 922 | 933 | 920 | 933 | +11 | +1.2% | 1,900 |
| 2024/03/14 | 934 | 934 | 917 | 922 | -13 | -1.4% | 1,400 |
| 2024/03/13 | 927 | 935 | 927 | 935 | +6 | +0.6% | 2,000 |
| 2024/03/12 | 925 | 935 | 919 | 929 | +4 | +0.4% | 1,400 |
| 2024/03/11 | 928 | 940 | 911 | 925 | -18 | -1.9% | 5,000 |
| 2024/03/08 | 924 | 943 | 920 | 943 | +19 | +2.1% | 4,300 |
| 2024/03/07 | 937 | 937 | 921 | 924 | -10 | -1.1% | 3,200 |
| 2024/03/06 | 914 | 937 | 914 | 934 | +20 | +2.2% | 5,100 |
| 2024/03/05 | 911 | 919 | 911 | 914 | -8 | -0.9% | 4,700 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「テイン」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 |
|---|---|---|---|---|---|---|---|---|
| テイン | 100,900円 | +13.7% | +1.6% | 3.47% | 9.76倍 | 0.82倍 |
|
改造車用のサスペンション専業メーカー。英、米、香港、北京に営業拠点。新興国向け強化 |
| 阪神燃 | 217,000円 | +34.9% | +10.4% | 3.23% | 14.04倍 | 0.49倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
| ＧＭＢ | 132,800円 | +11.1% | +99.5% | 3.01% | 7.04倍 | 0.31倍 |
|
独立系自動車部品メーカー。駆動系の新車用部品と補修用部品が柱。現代自動車向け３割強 |
| ファルテック | 56,500円 | -6.0% | -15.8% | 0.00% | 8.83倍 | 0.32倍 |
|
自動車外装部品と新車販売時装着のオプション用品も手がける。ＴＰＲ子会社、日産向け中心 |
| ニッキ | 257,400円 | -9.1% | -50.7% | 4.27% | 13.63倍 | 0.39倍 |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
市場注目の銘柄
チャート関連のコラム
