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 |
|---|---|---|---|---|---|---|---|
| 2017/11/24 | 46 | 47 | 46 | 46 | ±0 | ±0% | 88,547,000 |
| 2017/11/22 | 45 | 46 | 45 | 46 | ±0 | ±0% | 88,613,000 |
| 2017/11/21 | 45 | 46 | 45 | 46 | +1 | +2.2% | 111,136,000 |
| 2017/11/20 | 46 | 46 | 45 | 45 | -1 | -2.2% | 106,247,000 |
| 2017/11/17 | 46 | 46 | 45 | 46 | +1 | +2.2% | 77,751,000 |
| 2017/11/16 | 45 | 46 | 45 | 45 | ±0 | ±0% | 108,623,000 |
| 2017/11/15 | 46 | 46 | 45 | 45 | -1 | -2.2% | 88,325,000 |
| 2017/11/14 | 46 | 46 | 45 | 46 | ±0 | ±0% | 70,759,000 |
| 2017/11/13 | 45 | 46 | 45 | 46 | +1 | +2.2% | 77,223,000 |
| 2017/11/10 | 46 | 46 | 45 | 45 | -1 | -2.2% | 75,993,000 |
| 2017/11/09 | 46 | 46 | 44 | 46 | +1 | +2.2% | 85,646,000 |
| 2017/11/08 | 45 | 46 | 45 | 45 | ±0 | ±0% | 68,650,000 |
| 2017/11/07 | 46 | 46 | 45 | 45 | -1 | -2.2% | 64,449,000 |
| 2017/11/06 | 45 | 46 | 45 | 46 | +1 | +2.2% | 61,929,000 |
| 2017/11/02 | 46 | 46 | 45 | 45 | -1 | -2.2% | 82,437,000 |
| 2017/11/01 | 46 | 46 | 45 | 46 | +1 | +2.2% | 67,237,000 |
| 2017/10/31 | 45 | 46 | 45 | 45 | -1 | -2.2% | 83,617,000 |
| 2017/10/30 | 45 | 46 | 45 | 46 | +1 | +2.2% | 66,809,000 |
| 2017/10/27 | 44 | 45 | 44 | 45 | +1 | +2.3% | 70,348,000 |
| 2017/10/26 | 45 | 46 | 44 | 44 | -2 | -4.3% | 98,087,000 |
| 2017/10/25 | 45 | 46 | 45 | 46 | +1 | +2.2% | 60,080,000 |
| 2017/10/24 | 46 | 46 | 45 | 45 | ±0 | ±0% | 60,600,000 |
| 2017/10/23 | 46 | 46 | 45 | 45 | ±0 | ±0% | 59,152,000 |
| 2017/10/20 | 45 | 46 | 45 | 45 | -1 | -2.2% | 68,000,000 |
| 2017/10/19 | 45 | 47 | 45 | 46 | +1 | +2.2% | 70,378,000 |
| 2017/10/18 | 47 | 47 | 45 | 45 | -2 | -4.3% | 65,233,000 |
| 2017/10/17 | 46 | 47 | 46 | 47 | ±0 | ±0% | 64,292,000 |
| 2017/10/16 | 46 | 47 | 45 | 47 | +2 | +4.4% | 76,403,000 |
| 2017/10/13 | 47 | 48 | 45 | 45 | -3 | -6.3% | 78,495,000 |
| 2017/10/12 | 50 | 50 | 47 | 48 | +1 | +2.1% | 79,829,000 |
| 2017/10/11 | 46 | 48 | 46 | 47 | +1 | +2.2% | 87,632,000 |
| 2017/10/10 | 46 | 46 | 45 | 46 | +1 | +2.2% | 87,898,000 |
| 2017/10/06 | 45 | 46 | 44 | 45 | +1 | +2.3% | 82,143,000 |
| 2017/10/05 | 45 | 46 | 44 | 44 | -1 | -2.2% | 87,058,000 |
| 2017/10/04 | 44 | 46 | 44 | 45 | +1 | +2.3% | 59,942,000 |
| 2017/10/03 | 43 | 45 | 43 | 44 | ±0 | ±0% | 55,562,000 |
| 2017/10/02 | 43 | 44 | 43 | 44 | +1 | +2.3% | 51,206,000 |
| 2017/09/29 | 44 | 44 | 43 | 43 | -1 | -2.3% | 41,231,000 |
| 2017/09/28 | 44 | 44 | 43 | 44 | ±0 | ±0% | 39,757,000 |
| 2017/09/27 | 44 | 45 | 43 | 44 | +1 | +2.3% | 33,867,000 |
| 2017/09/26 | 45 | 45 | 43 | 43 | -2 | -4.4% | 19,325,000 |
| 2017/09/25 | 45 | 45 | 44 | 45 | ±0 | ±0% | 32,048,000 |
| 2017/09/22 | 45 | 46 | 44 | 45 | ±0 | ±0% | 23,183,000 |
| 2017/09/21 | 45 | 46 | 45 | 45 | ±0 | ±0% | 32,198,000 |
| 2017/09/20 | 46 | 46 | 45 | 45 | -1 | -2.2% | 34,572,000 |
| 2017/09/19 | 45 | 47 | 44 | 46 | +1 | +2.2% | 32,089,000 |
| 2017/09/15 | 44 | 45 | 44 | 45 | +1 | +2.3% | 26,115,000 |
| 2017/09/14 | 44 | 45 | 44 | 44 | -1 | -2.2% | 27,184,000 |
| 2017/09/13 | 44 | 45 | 44 | 45 | +1 | +2.3% | 31,229,000 |
| 2017/09/12 | 43 | 45 | 42 | 44 | +1 | +2.3% | 34,580,000 |
1901～
1950
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
