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 |
|---|---|---|---|---|---|---|---|
| 2018/07/05 | 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 |
| 2018/05/17 | 41 | 42 | 41 | 42 | +1 | +2.4% | 81,996,000 |
| 2018/05/16 | 41 | 42 | 40 | 41 | -1 | -2.4% | 70,882,000 |
| 2018/05/15 | 41 | 42 | 41 | 42 | ±0 | ±0% | 70,052,000 |
| 2018/05/14 | 42 | 43 | 41 | 42 | -1 | -2.3% | 67,797,000 |
| 2018/05/11 | 42 | 43 | 41 | 43 | +1 | +2.4% | 73,209,000 |
| 2018/05/10 | 43 | 43 | 42 | 42 | -1 | -2.3% | 92,344,000 |
| 2018/05/09 | 42 | 44 | 42 | 43 | +1 | +2.4% | 85,989,000 |
| 2018/05/08 | 41 | 42 | 41 | 42 | +1 | +2.4% | 102,721,000 |
| 2018/05/07 | 41 | 42 | 41 | 41 | -1 | -2.4% | 94,194,000 |
| 2018/05/02 | 42 | 42 | 40 | 42 | -1 | -2.3% | 84,628,000 |
| 2018/05/01 | 43 | 44 | 42 | 43 | -1 | -2.3% | 74,818,000 |
| 2018/04/27 | 44 | 44 | 43 | 44 | ±0 | ±0% | 79,120,000 |
| 2018/04/26 | 44 | 44 | 43 | 44 | ±0 | ±0% | 76,797,000 |
| 2018/04/25 | 44 | 45 | 43 | 44 | ±0 | ±0% | 78,935,000 |
| 2018/04/24 | 43 | 44 | 42 | 44 | +2 | +4.8% | 70,040,000 |
1751～
1800
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
