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 |
|---|---|---|---|---|---|---|---|
| 2018/09/14 | 35 | 35 | 34 | 35 | ±0 | ±0% | 73,460,000 |
| 2018/09/13 | 35 | 35 | 34 | 35 | ±0 | ±0% | 74,315,000 |
| 2018/09/12 | 35 | 36 | 34 | 35 | -1 | -2.8% | 72,807,000 |
| 2018/09/11 | 36 | 37 | 35 | 36 | -1 | -2.7% | 61,958,000 |
| 2018/09/10 | 37 | 37 | 36 | 37 | ±0 | ±0% | 69,080,000 |
| 2018/09/07 | 36 | 37 | 35 | 37 | +2 | +5.7% | 68,138,000 |
| 2018/09/06 | 36 | 36 | 35 | 35 | -1 | -2.8% | 66,497,000 |
| 2018/09/05 | 36 | 37 | 36 | 36 | ±0 | ±0% | 70,094,000 |
| 2018/09/04 | 36 | 37 | 35 | 36 | ±0 | ±0% | 65,034,000 |
| 2018/09/03 | 36 | 37 | 35 | 36 | ±0 | ±0% | 48,249,000 |
| 2018/08/31 | 35 | 37 | 35 | 36 | +1 | +2.9% | 51,740,000 |
| 2018/08/30 | 35 | 37 | 35 | 35 | -1 | -2.8% | 40,835,000 |
| 2018/08/29 | 37 | 37 | 36 | 36 | +1 | +2.9% | 48,176,000 |
| 2018/08/28 | 35 | 35 | 34 | 35 | +1 | +2.9% | 49,715,000 |
| 2018/08/27 | 35 | 36 | 34 | 34 | -2 | -5.6% | 50,593,000 |
| 2018/08/24 | 36 | 36 | 34 | 36 | ±0 | ±0% | 13,113,000 |
| 2018/08/23 | 37 | 37 | 33 | 36 | -2 | -5.3% | 80,410,000 |
| 2018/08/22 | 38 | 39 | 37 | 38 | ±0 | ±0% | 71,252,000 |
| 2018/08/21 | 40 | 40 | 38 | 38 | ±0 | ±0% | 80,047,000 |
| 2018/08/20 | 41 | 41 | 38 | 38 | -2 | -5% | 85,062,000 |
| 2018/08/17 | 41 | 41 | 40 | 40 | -1 | -2.4% | 92,155,000 |
| 2018/08/16 | 41 | 42 | 40 | 41 | -1 | -2.4% | 99,371,000 |
| 2018/08/15 | 41 | 42 | 41 | 42 | +1 | +2.4% | 96,688,000 |
| 2018/08/14 | 41 | 42 | 41 | 41 | ±0 | ±0% | 96,500,000 |
| 2018/08/13 | 41 | 42 | 41 | 41 | ±0 | ±0% | 95,700,000 |
| 2018/08/10 | 42 | 42 | 41 | 41 | ±0 | ±0% | 103,968,000 |
| 2018/08/09 | 41 | 42 | 40 | 41 | ±0 | ±0% | 107,798,000 |
| 2018/08/08 | 40 | 41 | 40 | 41 | +1 | +2.5% | 97,717,000 |
| 2018/08/07 | 41 | 41 | 40 | 40 | ±0 | ±0% | 99,095,000 |
| 2018/08/06 | 40 | 41 | 40 | 40 | ±0 | ±0% | 96,923,000 |
| 2018/08/03 | 41 | 41 | 40 | 40 | ±0 | ±0% | 91,607,000 |
| 2018/08/02 | 40 | 41 | 40 | 40 | ±0 | ±0% | 76,955,000 |
| 2018/08/01 | 40 | 41 | 40 | 40 | -1 | -2.4% | 68,883,000 |
| 2018/07/31 | 41 | 41 | 40 | 41 | ±0 | ±0% | 68,990,000 |
| 2018/07/30 | 40 | 41 | 40 | 41 | ±0 | ±0% | 64,280,000 |
| 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 |
1701～
1750
件表示中 / 3778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 | 9,500円 | +2.1% | +154.2% | 1.05% | 27.38倍 | 0.77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 |
| パルステック | 198,200円 | +6.6% | -2.8% | 4.04% | 10.04倍 | 0.70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％ |
| 森尾電 | - | -7.7% | -53.0% | - | - | - |
|
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 |
| インスペック | 66,300円 | +2.8% | -39.7% | 0.00% | 44.35倍 | 3.56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 |
| トラースＯＰ | 52,500円 | +40.2% | +83.3% | 0.00% | 423.39倍 | 6.18倍 |
|
情報管理用ＩｏＴ機器受注販売とシステム受託開発の２本柱。月額課金モデルが第３の柱に |
市場注目の銘柄
チャート関連のコラム
