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 |
---|---|---|---|---|---|---|---|
2021/06/08 | 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 |
2021/05/20 | 1,362 | 1,389 | 1,330 | 1,339 | +18 | +1.4% | 12,400 |
2021/05/19 | 1,262 | 1,339 | 1,260 | 1,321 | +46 | +3.6% | 14,800 |
2021/05/18 | 1,205 | 1,462 | 1,205 | 1,275 | +100 | +8.5% | 58,700 |
2021/05/17 | 1,160 | 1,223 | 1,151 | 1,175 | -105 | -8.2% | 21,100 |
2021/05/14 | 1,220 | 1,280 | 1,220 | 1,280 | +81 | +6.8% | 23,400 |
2021/05/13 | 1,169 | 1,267 | 1,169 | 1,199 | -30 | -2.4% | 6,600 |
2021/05/12 | 1,274 | 1,289 | 1,202 | 1,229 | -30 | -2.4% | 19,100 |
2021/05/11 | 1,195 | 1,277 | 1,164 | 1,259 | +121 | +10.6% | 15,600 |
2021/05/10 | 1,127 | 1,165 | 1,127 | 1,138 | +10 | +0.9% | 2,000 |
2021/05/07 | 1,138 | 1,138 | 1,121 | 1,128 | -10 | -0.9% | 2,900 |
2021/05/06 | 1,118 | 1,148 | 1,113 | 1,138 | +1 | +0.1% | 2,900 |
2021/04/30 | 1,142 | 1,154 | 1,132 | 1,137 | -5 | -0.4% | 3,400 |
2021/04/28 | 1,159 | 1,171 | 1,142 | 1,142 | -13 | -1.1% | 2,800 |
2021/04/27 | 1,144 | 1,163 | 1,144 | 1,155 | +6 | +0.5% | 2,200 |
2021/04/26 | 1,171 | 1,171 | 1,129 | 1,149 | -25 | -2.1% | 2,000 |
2021/04/23 | 1,163 | 1,175 | 1,163 | 1,174 | +2 | +0.2% | 2,200 |
2021/04/22 | 1,142 | 1,173 | 1,142 | 1,172 | +37 | +3.3% | 6,100 |
2021/04/21 | 1,165 | 1,175 | 1,135 | 1,135 | -36 | -3.1% | 10,000 |
2021/04/20 | 1,167 | 1,188 | 1,164 | 1,171 | +8 | +0.7% | 3,300 |
2021/04/19 | 1,179 | 1,195 | 1,163 | 1,163 | -21 | -1.8% | 4,800 |
2021/04/16 | 1,160 | 1,191 | 1,160 | 1,184 | +1 | +0.1% | 6,400 |
2021/04/15 | 1,191 | 1,191 | 1,155 | 1,183 | +4 | +0.3% | 3,600 |
2021/04/14 | 1,177 | 1,187 | 1,150 | 1,179 | +8 | +0.7% | 6,300 |
2021/04/13 | 1,140 | 1,172 | 1,122 | 1,171 | +42 | +3.7% | 6,800 |
2021/04/12 | 1,120 | 1,138 | 1,110 | 1,129 | +22 | +2% | 10,400 |
2021/04/09 | 1,100 | 1,115 | 1,100 | 1,107 | +7 | +0.6% | 2,200 |
2021/04/08 | 1,118 | 1,118 | 1,096 | 1,100 | -8 | -0.7% | 2,400 |
2021/04/07 | 1,126 | 1,130 | 1,092 | 1,108 | -10 | -0.9% | 3,900 |
2021/04/06 | 1,130 | 1,131 | 1,110 | 1,118 | -10 | -0.9% | 4,000 |
2021/04/05 | 1,140 | 1,140 | 1,105 | 1,128 | +8 | +0.7% | 3,900 |
2021/04/02 | 1,120 | 1,120 | 1,100 | 1,120 | +6 | +0.5% | 4,100 |
2021/04/01 | 1,124 | 1,140 | 1,105 | 1,114 | -4 | -0.4% | 6,300 |
2021/03/31 | 1,096 | 1,135 | 1,085 | 1,118 | +34 | +3.1% | 13,100 |
2021/03/30 | 1,058 | 1,085 | 1,057 | 1,084 | +43 | +4.1% | 10,200 |
2021/03/29 | 1,092 | 1,092 | 1,041 | 1,041 | -51 | -4.7% | 3,000 |
2021/03/26 | 1,110 | 1,110 | 1,065 | 1,092 | -5 | -0.5% | 1,900 |
2021/03/25 | 1,085 | 1,100 | 1,080 | 1,097 | +26 | +2.4% | 3,700 |
1001~
1050
件表示中 / 3737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 | 77,100円 | +10.5% | +3.6% | 4.15% | 12.11倍 | 0.62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 | 120,400円 | +1.1% | -37.9% | 4.15% | 23.41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 |
ナンシン | 52,800円 | +1.9% | +62.6% | 3.79% | 11.73倍 | 0.30倍 |
|
キャスター(脚輪)メーカー大手。国内シェア約25%。マレーシア、中国に工場。中国開拓に注力 |
河西工 | 9,500円 | -2.0% | - | 0.00% | - | 0.22倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け5割強。米英現地生産 |
HKS | 213,000円 | +3.6% | -16.0% | 3.05% | 10.05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