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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 95 | 96 | 95 | 96 | ±0 | ±0% | 179,100 |
| 2024/05/14 | 99 | 99 | 94 | 96 | -4 | -4% | 601,100 |
| 2024/05/13 | 99 | 100 | 98 | 100 | ±0 | ±0% | 143,600 |
| 2024/05/10 | 99 | 100 | 98 | 100 | +1 | +1% | 210,000 |
| 2024/05/09 | 98 | 100 | 98 | 99 | +1 | +1% | 165,500 |
| 2024/05/08 | 99 | 99 | 98 | 98 | ±0 | ±0% | 138,000 |
| 2024/05/07 | 98 | 99 | 97 | 98 | +1 | +1% | 175,300 |
| 2024/05/02 | 98 | 98 | 97 | 97 | +1 | +1% | 218,200 |
| 2024/05/01 | 99 | 99 | 96 | 96 | -1 | -1% | 260,400 |
| 2024/04/30 | 98 | 98 | 97 | 97 | -1 | -1% | 259,700 |
| 2024/04/26 | 98 | 100 | 98 | 98 | -1 | -1% | 475,000 |
| 2024/04/25 | 97 | 99 | 96 | 99 | +1 | +1% | 263,200 |
| 2024/04/24 | 98 | 98 | 96 | 98 | +1 | +1% | 284,700 |
| 2024/04/23 | 97 | 98 | 97 | 97 | ±0 | ±0% | 239,300 |
| 2024/04/22 | 97 | 98 | 95 | 97 | +1 | +1% | 369,500 |
| 2024/04/19 | 99 | 99 | 96 | 96 | -3 | -3% | 543,600 |
| 2024/04/18 | 98 | 100 | 98 | 99 | +1 | +1% | 334,000 |
| 2024/04/17 | 98 | 100 | 98 | 98 | -1 | -1% | 351,700 |
| 2024/04/16 | 99 | 100 | 98 | 99 | -1 | -1% | 439,500 |
| 2024/04/15 | 99 | 101 | 99 | 100 | +1 | +1% | 411,600 |
| 2024/04/12 | 101 | 101 | 99 | 99 | -2 | -2% | 334,800 |
| 2024/04/11 | 101 | 101 | 99 | 101 | +1 | +1% | 358,800 |
| 2024/04/10 | 100 | 101 | 99 | 100 | ±0 | ±0% | 351,400 |
| 2024/04/09 | 99 | 100 | 98 | 100 | +2 | +2% | 234,400 |
| 2024/04/08 | 99 | 100 | 98 | 98 | -2 | -2% | 478,000 |
| 2024/04/05 | 99 | 100 | 99 | 100 | +1 | +1% | 374,400 |
| 2024/04/04 | 99 | 100 | 99 | 99 | ±0 | ±0% | 144,700 |
| 2024/04/03 | 99 | 101 | 99 | 99 | -1 | -1% | 354,500 |
| 2024/04/02 | 101 | 102 | 100 | 100 | -2 | -2% | 247,600 |
| 2024/04/01 | 103 | 103 | 101 | 102 | +1 | +1% | 202,200 |
| 2024/03/29 | 100 | 103 | 100 | 101 | +1 | +1% | 190,800 |
| 2024/03/28 | 102 | 102 | 100 | 100 | -4 | -3.8% | 244,800 |
| 2024/03/27 | 103 | 104 | 102 | 104 | +1 | +1% | 266,000 |
| 2024/03/26 | 102 | 103 | 102 | 103 | +1 | +1% | 152,200 |
| 2024/03/25 | 102 | 104 | 102 | 102 | ±0 | ±0% | 286,600 |
| 2024/03/22 | 101 | 102 | 100 | 102 | +2 | +2% | 234,200 |
| 2024/03/21 | 100 | 102 | 100 | 100 | ±0 | ±0% | 311,200 |
| 2024/03/19 | 99 | 100 | 98 | 100 | +1 | +1% | 176,700 |
| 2024/03/18 | 100 | 100 | 98 | 99 | ±0 | ±0% | 216,700 |
| 2024/03/15 | 100 | 101 | 99 | 99 | -1 | -1% | 232,700 |
| 2024/03/14 | 98 | 100 | 98 | 100 | +2 | +2% | 211,000 |
| 2024/03/13 | 101 | 101 | 98 | 98 | -3 | -3% | 273,400 |
| 2024/03/12 | 99 | 101 | 99 | 101 | +1 | +1% | 198,100 |
| 2024/03/11 | 102 | 102 | 99 | 100 | -1 | -1% | 353,000 |
| 2024/03/08 | 101 | 106 | 100 | 101 | ±0 | ±0% | 519,400 |
| 2024/03/07 | 101 | 102 | 100 | 101 | ±0 | ±0% | 251,100 |
| 2024/03/06 | 99 | 101 | 98 | 101 | +2 | +2% | 204,600 |
| 2024/03/05 | 98 | 100 | 98 | 99 | +1 | +1% | 153,100 |
| 2024/03/04 | 100 | 100 | 98 | 98 | ±0 | ±0% | 131,600 |
| 2024/03/01 | 99 | 100 | 98 | 98 | -1 | -1% | 175,500 |
1～
50
件表示中 / 3455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 | 9,300円 | +2.1% | +999.9% | 1.08% | 13.40倍 | 0.75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 |
| Ｃ＆ＧＳＹＳ | 30,200円 | +6.4% | +127.3% | 3.31% | 14.86倍 | 0.93倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| リーダー電 | 59,900円 | +4.6% | - | 2.50% | 11.87倍 | 0.49倍 |
|
電気計測器の中堅メーカー。放送、ＡＶ関連に強み。製造部門を廃止し、完全ファブレス化 |
| ＴＢグループ | 18,000円 | - | - | - | - | 3.08倍 |
|
屋外電子看板、ＬＥＤ照明、電子レジが３本柱。ヘルスケア関連分野へ展開。会社再建中 |
| 大井電気 | 175,400円 | -4.0% | -36.8% | 0.00% | 7.62倍 | 0.36倍 |
|
無線通信機器や情報通信機器が柱。電力・通信関連システム工事の展開にも注力。三菱電機系 |
市場注目の銘柄
チャート関連のコラム
