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 |
|---|---|---|---|---|---|---|---|
| 2021/08/02 | 1,331 | 1,343 | 1,327 | 1,343 | +7 | +0.5% | 3,000 |
| 2021/07/30 | 1,332 | 1,340 | 1,320 | 1,336 | -1 | -0.1% | 3,700 |
| 2021/07/29 | 1,332 | 1,337 | 1,329 | 1,337 | +5 | +0.4% | 3,100 |
| 2021/07/28 | 1,357 | 1,359 | 1,330 | 1,332 | -31 | -2.3% | 5,200 |
| 2021/07/27 | 1,357 | 1,364 | 1,351 | 1,363 | +24 | +1.8% | 2,600 |
| 2021/07/26 | 1,348 | 1,355 | 1,339 | 1,339 | -9 | -0.7% | 3,100 |
| 2021/07/21 | 1,321 | 1,351 | 1,321 | 1,348 | +34 | +2.6% | 4,100 |
| 2021/07/20 | 1,345 | 1,345 | 1,306 | 1,314 | -31 | -2.3% | 4,700 |
| 2021/07/19 | 1,369 | 1,369 | 1,312 | 1,345 | -24 | -1.8% | 9,500 |
| 2021/07/16 | 1,349 | 1,369 | 1,341 | 1,369 | +20 | +1.5% | 7,100 |
| 2021/07/15 | 1,330 | 1,370 | 1,330 | 1,349 | +19 | +1.4% | 8,100 |
| 2021/07/14 | 1,330 | 1,330 | 1,320 | 1,330 | -5 | -0.4% | 1,500 |
| 2021/07/13 | 1,320 | 1,336 | 1,320 | 1,335 | +15 | +1.1% | 3,200 |
| 2021/07/12 | 1,333 | 1,339 | 1,312 | 1,320 | -13 | -1% | 11,200 |
| 2021/07/09 | 1,311 | 1,343 | 1,311 | 1,333 | -2 | -0.1% | 4,400 |
| 2021/07/08 | 1,373 | 1,373 | 1,311 | 1,335 | -37 | -2.7% | 9,100 |
| 2021/07/07 | 1,345 | 1,379 | 1,344 | 1,372 | +27 | +2% | 3,900 |
| 2021/07/06 | 1,341 | 1,350 | 1,331 | 1,345 | -4 | -0.3% | 2,000 |
| 2021/07/05 | 1,355 | 1,355 | 1,325 | 1,349 | +8 | +0.6% | 3,900 |
| 2021/07/02 | 1,313 | 1,347 | 1,313 | 1,341 | +19 | +1.4% | 4,600 |
| 2021/07/01 | 1,313 | 1,322 | 1,301 | 1,322 | ±0 | ±0% | 5,900 |
| 2021/06/30 | 1,325 | 1,336 | 1,300 | 1,322 | -8 | -0.6% | 20,800 |
| 2021/06/29 | 1,362 | 1,362 | 1,320 | 1,330 | -31 | -2.3% | 7,400 |
| 2021/06/28 | 1,390 | 1,390 | 1,349 | 1,361 | -11 | -0.8% | 20,200 |
| 2021/06/25 | 1,345 | 1,390 | 1,345 | 1,372 | +26 | +1.9% | 21,800 |
| 2021/06/24 | 1,297 | 1,353 | 1,297 | 1,346 | +32 | +2.4% | 14,600 |
| 2021/06/23 | 1,296 | 1,329 | 1,275 | 1,314 | +18 | +1.4% | 11,900 |
| 2021/06/22 | 1,275 | 1,316 | 1,275 | 1,296 | +30 | +2.4% | 9,900 |
| 2021/06/21 | 1,253 | 1,282 | 1,230 | 1,266 | -32 | -2.5% | 31,600 |
| 2021/06/18 | 1,327 | 1,347 | 1,285 | 1,298 | -29 | -2.2% | 35,200 |
| 2021/06/17 | 1,314 | 1,340 | 1,302 | 1,327 | +17 | +1.3% | 16,000 |
| 2021/06/16 | 1,331 | 1,339 | 1,299 | 1,310 | -40 | -3% | 51,300 |
| 2021/06/15 | 1,318 | 1,370 | 1,305 | 1,350 | +51 | +3.9% | 185,500 |
| 2021/06/14 | 1,310 | 1,350 | 1,286 | 1,299 | -73 | -5.3% | 126,200 |
| 2021/06/11 | 1,400 | 1,429 | 1,372 | 1,372 | -64 | -4.5% | 22,900 |
| 2021/06/10 | 1,492 | 1,508 | 1,421 | 1,436 | -56 | -3.8% | 18,600 |
| 2021/06/09 | 1,473 | 1,497 | 1,472 | 1,492 | -1 | -0.1% | 6,600 |
| 2021/06/08 | 1,531 | 1,550 | 1,476 | 1,493 | -89 | -5.6% | 18,800 |
| 2021/06/07 | 1,560 | 1,610 | 1,560 | 1,582 | +22 | +1.4% | 5,000 |
| 2021/06/04 | 1,513 | 1,561 | 1,506 | 1,560 | +30 | +2% | 16,700 |
| 2021/06/03 | 1,503 | 1,530 | 1,491 | 1,530 | +27 | +1.8% | 11,100 |
| 2021/06/02 | 1,480 | 1,505 | 1,463 | 1,503 | +23 | +1.6% | 17,500 |
| 2021/06/01 | 1,493 | 1,493 | 1,463 | 1,480 | +12 | +0.8% | 14,100 |
| 2021/05/31 | 1,558 | 1,574 | 1,467 | 1,468 | -76 | -4.9% | 30,900 |
| 2021/05/28 | 1,603 | 1,622 | 1,541 | 1,544 | -80 | -4.9% | 23,100 |
| 2021/05/27 | 1,629 | 1,636 | 1,551 | 1,624 | +35 | +2.2% | 30,300 |
| 2021/05/26 | 1,530 | 1,590 | 1,480 | 1,589 | +59 | +3.9% | 49,300 |
| 2021/05/25 | 1,525 | 1,533 | 1,440 | 1,530 | +215 | +16.3% | 137,700 |
| 2021/05/24 | 1,375 | 1,375 | 1,302 | 1,315 | -75 | -5.4% | 12,100 |
| 2021/05/21 | 1,357 | 1,397 | 1,340 | 1,390 | +51 | +3.8% | 12,600 |
1001～
1050
件表示中 / 3774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 | 80,600円 | +10.5% | +3.6% | 3.97% | 12.62倍 | 0.65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 |
| 盟和産 | 118,700円 | +1.1% | -37.9% | 4.21% | 23.08倍 | 0.35倍 |
|
トランク、マットなど自動車樹脂部品製造が主。住宅設備資材も展開。中国、タイ、米国に拠点 |
| 小田原機 | 127,000円 | +24.5% | -48.2% | 3.15% | 31.50倍 | 1.04倍 |
|
路線バスの運賃箱やＩＣカードシステムなど運賃収受機器が主力。自動運転支援の製品開発も |
| ファルテック | 38,500円 | -9.0% | -72.0% | 0.00% | 18.05倍 | 0.19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 |
| ＨＫＳ | 215,800円 | +3.6% | -16.0% | 3.01% | 10.18倍 | 0.29倍 |
|
モータースポーツ向けマフラーなど改造部品を製販。部品の受託生産も。タイ、北米などに拠点 |
市場注目の銘柄
チャート関連のコラム
