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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 41 | 41 | 40 | 41 | ±0 | ±0% | 64,200,000 |
| 2018/07/26 | 41 | 41 | 40 | 41 | ±0 | ±0% | 48,636,000 |
| 2018/07/25 | 40 | 41 | 40 | 41 | +1 | +2.5% | 45,482,000 |
| 2018/07/24 | 41 | 41 | 40 | 40 | -1 | -2.4% | 46,822,000 |
| 2018/07/23 | 41 | 41 | 40 | 41 | +1 | +2.5% | 43,506,000 |
| 2018/07/20 | 40 | 41 | 40 | 40 | -1 | -2.4% | 47,300,000 |
| 2018/07/19 | 40 | 41 | 40 | 41 | ±0 | ±0% | 55,244,000 |
| 2018/07/18 | 42 | 42 | 40 | 41 | +1 | +2.5% | 59,903,000 |
| 2018/07/17 | 40 | 41 | 40 | 40 | -1 | -2.4% | 52,257,000 |
| 2018/07/13 | 42 | 42 | 40 | 41 | ±0 | ±0% | 55,622,000 |
| 2018/07/12 | 42 | 42 | 41 | 41 | ±0 | ±0% | 51,948,000 |
| 2018/07/11 | 41 | 42 | 41 | 41 | ±0 | ±0% | 58,264,000 |
| 2018/07/10 | 42 | 43 | 41 | 41 | -1 | -2.4% | 51,655,000 |
| 2018/07/09 | 42 | 42 | 41 | 42 | +1 | +2.4% | 83,604,000 |
| 2018/07/06 | 41 | 42 | 41 | 41 | ±0 | ±0% | 73,939,000 |
| 2018/07/05 | 42 | 42 | 41 | 41 | ±0 | ±0% | 82,203,000 |
| 2018/07/04 | 42 | 43 | 41 | 41 | -1 | -2.4% | 77,396,000 |
| 2018/07/03 | 43 | 43 | 42 | 42 | ±0 | ±0% | 62,646,000 |
| 2018/07/02 | 43 | 44 | 42 | 42 | -2 | -4.5% | 70,931,000 |
| 2018/06/29 | 44 | 44 | 43 | 44 | +1 | +2.3% | 44,264,000 |
| 2018/06/28 | 43 | 43 | 42 | 43 | -1 | -2.3% | 53,310,000 |
| 2018/06/27 | 44 | 45 | 44 | 44 | +1 | +2.3% | 50,373,000 |
| 2018/06/26 | 42 | 43 | 42 | 43 | ±0 | ±0% | 42,848,000 |
| 2018/06/25 | 43 | 43 | 42 | 43 | ±0 | ±0% | 45,750,000 |
| 2018/06/22 | 43 | 44 | 43 | 43 | -1 | -2.3% | 43,501,000 |
| 2018/06/21 | 43 | 44 | 43 | 44 | ±0 | ±0% | 43,348,000 |
| 2018/06/20 | 42 | 44 | 42 | 44 | +2 | +4.8% | 39,656,000 |
| 2018/06/19 | 43 | 43 | 42 | 42 | -1 | -2.3% | 44,581,000 |
| 2018/06/18 | 43 | 44 | 43 | 43 | ±0 | ±0% | 40,101,000 |
| 2018/06/15 | 43 | 44 | 43 | 43 | -1 | -2.3% | 35,856,000 |
| 2018/06/14 | 43 | 44 | 43 | 44 | +1 | +2.3% | 38,374,000 |
| 2018/06/13 | 44 | 44 | 43 | 43 | ±0 | ±0% | 44,238,000 |
| 2018/06/12 | 43 | 44 | 43 | 43 | ±0 | ±0% | 45,742,000 |
| 2018/06/11 | 44 | 44 | 43 | 43 | ±0 | ±0% | 43,879,000 |
| 2018/06/08 | 43 | 44 | 43 | 43 | ±0 | ±0% | 39,271,000 |
| 2018/06/07 | 44 | 44 | 43 | 43 | ±0 | ±0% | 43,666,000 |
| 2018/06/06 | 43 | 44 | 43 | 43 | ±0 | ±0% | 42,266,000 |
| 2018/06/05 | 44 | 44 | 43 | 43 | -1 | -2.3% | 61,690,000 |
| 2018/06/04 | 44 | 44 | 43 | 44 | ±0 | ±0% | 49,882,000 |
| 2018/06/01 | 43 | 44 | 43 | 44 | +1 | +2.3% | 52,354,000 |
| 2018/05/31 | 42 | 43 | 42 | 43 | ±0 | ±0% | 44,355,000 |
| 2018/05/30 | 42 | 43 | 42 | 43 | ±0 | ±0% | 40,980,000 |
| 2018/05/29 | 43 | 43 | 42 | 43 | ±0 | ±0% | 54,637,000 |
| 2018/05/28 | 43 | 44 | 42 | 43 | +1 | +2.4% | 45,950,000 |
| 2018/05/25 | 42 | 43 | 42 | 42 | ±0 | ±0% | 60,026,000 |
| 2018/05/24 | 43 | 43 | 42 | 42 | ±0 | ±0% | 58,677,000 |
| 2018/05/23 | 44 | 44 | 42 | 42 | -2 | -4.5% | 75,942,000 |
| 2018/05/22 | 42 | 44 | 42 | 44 | +3 | +7.3% | 88,844,000 |
| 2018/05/21 | 41 | 42 | 41 | 41 | -1 | -2.4% | 73,922,000 |
| 2018/05/18 | 41 | 42 | 41 | 42 | ±0 | ±0% | 75,071,000 |
1651～
1700
件表示中 / 3693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 | 7,200円 | +2.1% | +999.9% | 1.39% | 10.37倍 | 0.69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 |
| ＡＫＩＢＡ | 23,600円 | +4.8% | -39.6% | 0.00% | 17.77倍 | 0.65倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| ピクセラ | 3,200円 | - | - | 0.00% | - | 10.77倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。ＳａａＳ市場参入など新分野開拓急ぐ |
| メディアリンク | 4,200円 | -10.0% | - | 0.00% | - | 0.79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 |
| リーダー電 | 41,100円 | -7.6% | - | 3.65% | - | 0.45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 |
市場注目の銘柄
チャート関連のコラム
