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 |
|---|---|---|---|---|---|---|---|
| 2017/06/29 | 49 | 51 | 48 | 51 | +3 | +6.3% | 16,066,000 |
| 2017/06/28 | 49 | 50 | 48 | 48 | -2 | -4% | 16,595,000 |
| 2017/06/27 | 49 | 51 | 49 | 50 | ±0 | ±0% | 12,643,000 |
| 2017/06/26 | 48 | 50 | 48 | 50 | +2 | +4.2% | 19,075,000 |
| 2017/06/23 | 51 | 52 | 48 | 48 | -3 | -5.9% | 21,643,000 |
| 2017/06/22 | 47 | 52 | 47 | 51 | +4 | +8.5% | 31,004,000 |
| 2017/06/21 | 48 | 48 | 47 | 47 | -1 | -2.1% | 15,765,000 |
| 2017/06/20 | 46 | 48 | 46 | 48 | +1 | +2.1% | 20,864,000 |
| 2017/06/19 | 45 | 47 | 44 | 47 | +3 | +6.8% | 25,171,000 |
| 2017/06/16 | 44 | 45 | 44 | 44 | -1 | -2.2% | 27,920,000 |
| 2017/06/15 | 45 | 45 | 44 | 45 | +1 | +2.3% | 38,133,000 |
| 2017/06/14 | 45 | 45 | 44 | 44 | -1 | -2.2% | 37,338,000 |
| 2017/06/13 | 46 | 46 | 44 | 45 | ±0 | ±0% | 18,793,000 |
| 2017/06/12 | 45 | 46 | 45 | 45 | ±0 | ±0% | 21,165,000 |
| 2017/06/09 | 45 | 46 | 44 | 45 | ±0 | ±0% | 46,418,000 |
| 2017/06/08 | 43 | 46 | 43 | 45 | +1 | +2.3% | 36,052,000 |
| 2017/06/07 | 43 | 44 | 42 | 44 | +1 | +2.3% | 12,004,000 |
| 2017/06/06 | 43 | 44 | 43 | 43 | ±0 | ±0% | 30,202,000 |
| 2017/06/05 | 44 | 44 | 43 | 43 | -1 | -2.3% | 28,225,000 |
| 2017/06/02 | 43 | 44 | 43 | 44 | ±0 | ±0% | 14,270,000 |
| 2017/06/01 | 42 | 44 | 42 | 44 | +1 | +2.3% | 16,296,000 |
| 2017/05/31 | 42 | 43 | 42 | 43 | +1 | +2.4% | 24,155,000 |
| 2017/05/30 | 43 | 43 | 42 | 42 | -1 | -2.3% | 27,412,000 |
| 2017/05/29 | 42 | 43 | 41 | 43 | +1 | +2.4% | 27,664,000 |
| 2017/05/26 | 41 | 42 | 40 | 42 | +1 | +2.4% | 34,307,000 |
| 2017/05/25 | 42 | 42 | 40 | 41 | ±0 | ±0% | 46,630,000 |
| 2017/05/24 | 41 | 42 | 41 | 41 | +1 | +2.5% | 48,501,000 |
| 2017/05/23 | 40 | 41 | 40 | 40 | -1 | -2.4% | 44,535,000 |
| 2017/05/22 | 41 | 41 | 40 | 41 | ±0 | ±0% | 47,582,000 |
| 2017/05/19 | 41 | 41 | 40 | 41 | +1 | +2.5% | 42,631,000 |
| 2017/05/18 | 40 | 41 | 40 | 40 | -1 | -2.4% | 32,095,000 |
| 2017/05/17 | 41 | 41 | 40 | 41 | ±0 | ±0% | 42,471,000 |
| 2017/05/16 | 41 | 41 | 40 | 41 | ±0 | ±0% | 43,105,000 |
| 2017/05/15 | 44 | 44 | 40 | 41 | -3 | -6.8% | 40,823,000 |
| 2017/05/12 | 46 | 46 | 43 | 44 | -2 | -4.3% | 43,298,000 |
| 2017/05/11 | 45 | 46 | 45 | 46 | +1 | +2.2% | 47,749,000 |
| 2017/05/10 | 46 | 46 | 45 | 45 | -1 | -2.2% | 36,818,000 |
| 2017/05/09 | 46 | 47 | 45 | 46 | -1 | -2.1% | 44,668,000 |
| 2017/05/08 | 46 | 47 | 45 | 47 | +1 | +2.2% | 48,877,000 |
| 2017/05/02 | 46 | 46 | 44 | 46 | +1 | +2.2% | 43,252,000 |
| 2017/05/01 | 46 | 47 | 45 | 45 | -1 | -2.2% | 42,707,000 |
| 2017/04/28 | 45 | 46 | 44 | 46 | +1 | +2.2% | 53,930,000 |
| 2017/04/27 | 46 | 47 | 45 | 45 | -2 | -4.3% | 35,989,000 |
| 2017/04/26 | 46 | 47 | 45 | 47 | +2 | +4.4% | 37,223,000 |
| 2017/04/25 | 44 | 45 | 44 | 45 | +1 | +2.3% | 42,380,000 |
| 2017/04/24 | 43 | 44 | 43 | 44 | +1 | +2.3% | 49,380,000 |
| 2017/04/21 | 43 | 44 | 42 | 43 | +1 | +2.4% | 40,478,000 |
| 2017/04/20 | 43 | 43 | 42 | 42 | ±0 | ±0% | 41,319,000 |
| 2017/04/19 | 41 | 43 | 41 | 42 | ±0 | ±0% | 47,966,000 |
| 2017/04/18 | 41 | 42 | 40 | 42 | +2 | +5% | 47,878,000 |
2001～
2050
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
