ティアックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 91 | 92 | 91 | 91 | -1 | -1.1% | 606,200 |
| 2025/07/31 | 92 | 93 | 92 | 92 | ±0 | ±0% | 427,800 |
| 2025/07/30 | 92 | 93 | 91 | 92 | ±0 | ±0% | 586,400 |
| 2025/07/29 | 92 | 93 | 92 | 92 | -2 | -2.1% | 473,200 |
| 2025/07/28 | 94 | 94 | 92 | 94 | ±0 | ±0% | 570,000 |
| 2025/07/25 | 94 | 94 | 93 | 94 | -1 | -1.1% | 664,700 |
| 2025/07/24 | 92 | 95 | 92 | 95 | +4 | +4.4% | 1,142,200 |
| 2025/07/23 | 91 | 93 | 89 | 91 | ±0 | ±0% | 791,500 |
| 2025/07/22 | 90 | 92 | 89 | 91 | ±0 | ±0% | 835,900 |
| 2025/07/18 | 90 | 93 | 90 | 91 | +1 | +1.1% | 798,100 |
| 2025/07/17 | 90 | 90 | 88 | 90 | ±0 | ±0% | 718,600 |
| 2025/07/16 | 88 | 91 | 88 | 90 | +2 | +2.3% | 1,155,000 |
| 2025/07/15 | 91 | 91 | 88 | 88 | -3 | -3.3% | 562,500 |
| 2025/07/14 | 87 | 94 | 87 | 91 | +4 | +4.6% | 1,424,000 |
| 2025/07/11 | 89 | 90 | 87 | 87 | ±0 | ±0% | 537,800 |
| 2025/07/10 | 89 | 89 | 87 | 87 | -2 | -2.2% | 449,500 |
| 2025/07/09 | 86 | 90 | 86 | 89 | +4 | +4.7% | 794,200 |
| 2025/07/08 | 86 | 86 | 85 | 85 | -2 | -2.3% | 821,900 |
| 2025/07/07 | 86 | 88 | 86 | 87 | +1 | +1.2% | 718,800 |
| 2025/07/04 | 89 | 89 | 86 | 86 | -3 | -3.4% | 547,000 |
| 2025/07/03 | 88 | 89 | 88 | 89 | +1 | +1.1% | 354,200 |
| 2025/07/02 | 90 | 90 | 88 | 88 | -1 | -1.1% | 532,900 |
| 2025/07/01 | 90 | 91 | 89 | 89 | -1 | -1.1% | 591,400 |
| 2025/06/30 | 91 | 91 | 89 | 90 | ±0 | ±0% | 800,000 |
| 2025/06/27 | 89 | 91 | 89 | 90 | +2 | +2.3% | 546,900 |
| 2025/06/26 | 89 | 90 | 88 | 88 | ±0 | ±0% | 434,700 |
| 2025/06/25 | 88 | 90 | 88 | 88 | -1 | -1.1% | 582,800 |
| 2025/06/24 | 90 | 90 | 88 | 89 | +2 | +2.3% | 708,100 |
| 2025/06/23 | 88 | 89 | 87 | 87 | -2 | -2.2% | 526,100 |
| 2025/06/20 | 90 | 91 | 88 | 89 | -2 | -2.2% | 777,700 |
| 2025/06/19 | 92 | 92 | 90 | 91 | -1 | -1.1% | 669,800 |
| 2025/06/18 | 91 | 92 | 90 | 92 | +1 | +1.1% | 295,600 |
| 2025/06/17 | 90 | 91 | 89 | 91 | +1 | +1.1% | 362,400 |
| 2025/06/16 | 89 | 90 | 89 | 90 | ±0 | ±0% | 377,500 |
| 2025/06/13 | 90 | 91 | 88 | 90 | -1 | -1.1% | 593,800 |
| 2025/06/12 | 90 | 91 | 90 | 91 | +1 | +1.1% | 272,900 |
| 2025/06/11 | 90 | 92 | 89 | 90 | ±0 | ±0% | 393,400 |
| 2025/06/10 | 89 | 90 | 89 | 90 | ±0 | ±0% | 567,200 |
| 2025/06/09 | 89 | 91 | 89 | 90 | +1 | +1.1% | 521,000 |
| 2025/06/06 | 90 | 91 | 89 | 89 | -1 | -1.1% | 591,500 |
| 2025/06/05 | 89 | 90 | 89 | 90 | ±0 | ±0% | 621,700 |
| 2025/06/04 | 91 | 93 | 89 | 90 | -1 | -1.1% | 948,100 |
| 2025/06/03 | 88 | 91 | 88 | 91 | +2 | +2.2% | 870,500 |
| 2025/06/02 | 86 | 89 | 85 | 89 | +3 | +3.5% | 909,300 |
| 2025/05/30 | 86 | 87 | 84 | 86 | -2 | -2.3% | 1,435,800 |
| 2025/05/29 | 87 | 92 | 86 | 88 | +1 | +1.1% | 1,495,500 |
| 2025/05/28 | 93 | 93 | 87 | 87 | -5 | -5.4% | 1,744,500 |
| 2025/05/27 | 99 | 125 | 90 | 92 | -7 | -7.1% | 25,609,600 |
| 2025/05/26 | 98 | 100 | 96 | 99 | +1 | +1% | 1,387,800 |
| 2025/05/23 | 97 | 106 | 95 | 98 | -2 | -2% | 4,413,100 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ティアック」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 |
|---|---|---|---|---|---|---|---|---|
| ティアック | 9,100円 | +2.1% | +154.2% | 1.10% | 26.22倍 | 0.74倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
| インスペック | 68,600円 | +2.8% | -39.7% | 0.00% | 45.89倍 | 3.68倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
| 森尾電 | 187,000円 | -7.7% | -53.0% | 2.67% | 10.93倍 | 0.49倍 |
|
電装品メーカーのパイオニア。主力の鉄道車両向け電気機器が約７割。納入先はＪＲが多い |
| パルステック | 187,100円 | +6.6% | -2.8% | 4.28% | 9.48倍 | 0.66倍 |
|
研究開発型で電子機器・装置製造、Ｘ線残留応力測定装置やヘルスケア装置注力。配当性向３０％ |
| 松尾電 | 81,100円 | +10.0% | +28.3% | 0.00% | 4.73倍 | 0.94倍 |
|
コンデンサー大手、タンタルに強み。自動車用主力でデンソー向け３割強。マイクロヒューズも |
市場注目の銘柄
チャート関連のコラム
