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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 97 | 108 | 95 | 100 | +3 | +3.1% | 8,318,700 |
| 2025/05/21 | 84 | 107 | 82 | 97 | +14 | +16.9% | 16,306,100 |
| 2025/05/20 | 78 | 88 | 78 | 83 | +4 | +5.1% | 1,654,300 |
| 2025/05/19 | 79 | 79 | 78 | 79 | +2 | +2.6% | 216,100 |
| 2025/05/16 | 79 | 79 | 77 | 77 | -2 | -2.5% | 340,300 |
| 2025/05/15 | 78 | 80 | 76 | 79 | +1 | +1.3% | 511,200 |
| 2025/05/14 | 75 | 78 | 74 | 78 | +4 | +5.4% | 464,200 |
| 2025/05/13 | 75 | 76 | 74 | 74 | +1 | +1.4% | 316,200 |
| 2025/05/12 | 74 | 75 | 73 | 73 | -1 | -1.4% | 454,200 |
| 2025/05/09 | 73 | 76 | 72 | 74 | +2 | +2.8% | 2,458,500 |
| 2025/05/08 | 73 | 73 | 72 | 72 | ±0 | ±0% | 275,100 |
| 2025/05/07 | 73 | 74 | 72 | 72 | -1 | -1.4% | 218,200 |
| 2025/05/02 | 73 | 75 | 72 | 73 | ±0 | ±0% | 979,800 |
| 2025/05/01 | 73 | 73 | 72 | 73 | ±0 | ±0% | 208,700 |
| 2025/04/30 | 72 | 73 | 72 | 73 | +1 | +1.4% | 210,300 |
| 2025/04/28 | 72 | 74 | 71 | 72 | +1 | +1.4% | 954,300 |
| 2025/04/25 | 72 | 72 | 71 | 71 | ±0 | ±0% | 188,300 |
| 2025/04/24 | 72 | 72 | 70 | 71 | +1 | +1.4% | 244,200 |
| 2025/04/23 | 71 | 72 | 70 | 70 | ±0 | ±0% | 564,300 |
| 2025/04/22 | 70 | 73 | 68 | 70 | ±0 | ±0% | 4,017,600 |
| 2025/04/21 | 71 | 71 | 70 | 70 | -1 | -1.4% | 230,400 |
| 2025/04/18 | 69 | 71 | 68 | 71 | +2 | +2.9% | 333,700 |
| 2025/04/17 | 69 | 70 | 67 | 69 | +2 | +3% | 291,500 |
| 2025/04/16 | 69 | 72 | 67 | 67 | -2 | -2.9% | 489,200 |
| 2025/04/15 | 70 | 71 | 68 | 69 | ±0 | ±0% | 429,400 |
| 2025/04/14 | 70 | 72 | 69 | 69 | +1 | +1.5% | 347,800 |
| 2025/04/11 | 65 | 68 | 65 | 68 | +1 | +1.5% | 335,500 |
| 2025/04/10 | 69 | 69 | 65 | 67 | +3 | +4.7% | 998,400 |
| 2025/04/09 | 65 | 65 | 62 | 64 | -3 | -4.5% | 513,000 |
| 2025/04/08 | 63 | 67 | 63 | 67 | +8 | +13.6% | 418,100 |
| 2025/04/07 | 66 | 66 | 59 | 59 | -10 | -14.5% | 1,184,700 |
| 2025/04/04 | 73 | 76 | 69 | 69 | -7 | -9.2% | 965,900 |
| 2025/04/03 | 80 | 80 | 75 | 76 | -3 | -3.8% | 758,600 |
1～
50
件表示中 / 3721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 | 9,000円 | +2.1% | +154.2% | 1.11% | 25.94倍 | 0.73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 |
| メディアリンク | 5,400円 | +16.9% | - | 0.00% | - | 1.13倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| 松尾電 | 81,900円 | +10.0% | +28.3% | 0.00% | 4.78倍 | 0.95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 |
| トラースＯＰ | 52,700円 | +40.2% | +83.3% | 0.00% | 425.00倍 | 6.20倍 |
|
電子看板用ＩｏＴ機器とシステム受託開発の２本柱。月額課金モデルへの転換に注力中 |
| トミタ電機 | - | +19.0% | - | - | - | - |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
市場注目の銘柄
チャート関連のコラム
