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 |
|---|---|---|---|---|---|---|---|
| 2017/09/11 | 42 | 43 | 42 | 43 | +1 | +2.4% | 35,567,000 |
| 2017/09/08 | 43 | 43 | 42 | 42 | -1 | -2.3% | 45,138,000 |
| 2017/09/07 | 43 | 43 | 42 | 43 | ±0 | ±0% | 47,900,000 |
| 2017/09/06 | 41 | 43 | 41 | 43 | +1 | +2.4% | 42,709,000 |
| 2017/09/05 | 44 | 44 | 41 | 42 | -2 | -4.5% | 39,772,000 |
| 2017/09/04 | 45 | 45 | 44 | 44 | -1 | -2.2% | 39,357,000 |
| 2017/09/01 | 46 | 46 | 44 | 45 | -1 | -2.2% | 39,437,000 |
| 2017/08/31 | 46 | 46 | 45 | 46 | +1 | +2.2% | 30,007,000 |
| 2017/08/30 | 45 | 46 | 45 | 45 | ±0 | ±0% | 32,569,000 |
| 2017/08/29 | 46 | 46 | 45 | 45 | -1 | -2.2% | 24,954,000 |
| 2017/08/28 | 46 | 47 | 46 | 46 | ±0 | ±0% | 18,666,000 |
| 2017/08/25 | 45 | 47 | 45 | 46 | +1 | +2.2% | 32,278,000 |
| 2017/08/24 | 46 | 46 | 45 | 45 | ±0 | ±0% | 28,315,000 |
| 2017/08/23 | 45 | 46 | 45 | 45 | ±0 | ±0% | 33,380,000 |
| 2017/08/22 | 46 | 46 | 45 | 45 | -1 | -2.2% | 40,538,000 |
| 2017/08/21 | 45 | 46 | 44 | 46 | ±0 | ±0% | 54,270,000 |
| 2017/08/18 | 45 | 46 | 45 | 46 | +1 | +2.2% | 40,420,000 |
| 2017/08/17 | 45 | 46 | 45 | 45 | -1 | -2.2% | 40,988,000 |
| 2017/08/16 | 44 | 46 | 43 | 46 | +2 | +4.5% | 44,056,000 |
| 2017/08/15 | 44 | 44 | 43 | 44 | ±0 | ±0% | 32,949,000 |
| 2017/08/14 | 45 | 45 | 43 | 44 | ±0 | ±0% | 38,954,000 |
| 2017/08/10 | 45 | 45 | 44 | 44 | ±0 | ±0% | 36,239,000 |
| 2017/08/09 | 46 | 46 | 44 | 44 | -3 | -6.4% | 33,171,000 |
| 2017/08/08 | 46 | 47 | 46 | 47 | ±0 | ±0% | 28,861,000 |
| 2017/08/07 | 46 | 47 | 45 | 47 | +1 | +2.2% | 32,523,000 |
| 2017/08/04 | 49 | 49 | 45 | 46 | -2 | -4.2% | 43,729,000 |
| 2017/08/03 | 50 | 50 | 48 | 48 | -2 | -4% | 35,270,000 |
| 2017/08/02 | 49 | 50 | 48 | 50 | +1 | +2% | 30,524,000 |
| 2017/08/01 | 50 | 50 | 48 | 49 | -2 | -3.9% | 27,049,000 |
| 2017/07/31 | 52 | 52 | 50 | 51 | -1 | -1.9% | 29,588,000 |
| 2017/07/28 | 54 | 54 | 51 | 52 | -2 | -3.7% | 24,299,000 |
| 2017/07/27 | 50 | 55 | 49 | 54 | +6 | +12.5% | 56,086,000 |
| 2017/07/26 | 49 | 49 | 48 | 48 | -1 | -2% | 39,700,000 |
| 2017/07/25 | 49 | 50 | 49 | 49 | ±0 | ±0% | 35,397,000 |
| 2017/07/24 | 49 | 50 | 49 | 49 | ±0 | ±0% | 37,455,000 |
| 2017/07/21 | 49 | 49 | 48 | 49 | ±0 | ±0% | 34,809,000 |
| 2017/07/20 | 49 | 49 | 48 | 49 | +1 | +2.1% | 24,096,000 |
| 2017/07/19 | 49 | 49 | 48 | 48 | -1 | -2% | 26,630,000 |
| 2017/07/18 | 49 | 49 | 48 | 49 | ±0 | ±0% | 23,214,000 |
| 2017/07/14 | 49 | 49 | 48 | 49 | ±0 | ±0% | 30,724,000 |
| 2017/07/13 | 50 | 50 | 49 | 49 | -1 | -2% | 17,848,000 |
| 2017/07/12 | 49 | 50 | 49 | 50 | ±0 | ±0% | 16,007,000 |
| 2017/07/11 | 50 | 50 | 49 | 50 | ±0 | ±0% | 15,031,000 |
| 2017/07/10 | 49 | 50 | 49 | 50 | +1 | +2% | 14,419,000 |
| 2017/07/07 | 50 | 50 | 49 | 49 | -1 | -2% | 13,030,000 |
| 2017/07/06 | 49 | 50 | 48 | 50 | +1 | +2% | 23,945,000 |
| 2017/07/05 | 49 | 50 | 49 | 49 | ±0 | ±0% | 13,071,000 |
| 2017/07/04 | 51 | 51 | 48 | 49 | -1 | -2% | 17,878,000 |
| 2017/07/03 | 50 | 51 | 50 | 50 | ±0 | ±0% | 16,815,000 |
| 2017/06/30 | 50 | 51 | 49 | 50 | -1 | -2% | 15,966,000 |
1951～
2000
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
