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 |
|---|---|---|---|---|---|---|---|
| 2016/06/23 | 35 | 35 | 33 | 35 | +1 | +2.9% | 10,405,000 |
| 2016/06/22 | 35 | 35 | 34 | 34 | -1 | -2.9% | 5,675,000 |
| 2016/06/21 | 35 | 35 | 34 | 35 | -1 | -2.8% | 8,413,000 |
| 2016/06/20 | 36 | 36 | 34 | 36 | ±0 | ±0% | 7,913,000 |
| 2016/06/17 | 36 | 37 | 36 | 36 | ±0 | ±0% | 4,352,000 |
| 2016/06/16 | 37 | 37 | 36 | 36 | ±0 | ±0% | 4,767,000 |
| 2016/06/15 | 37 | 37 | 36 | 36 | ±0 | ±0% | 4,579,000 |
| 2016/06/14 | 36 | 37 | 36 | 36 | ±0 | ±0% | 5,814,000 |
| 2016/06/13 | 37 | 37 | 36 | 36 | -1 | -2.7% | 5,537,000 |
| 2016/06/10 | 37 | 38 | 37 | 37 | ±0 | ±0% | 5,338,000 |
| 2016/06/09 | 37 | 38 | 37 | 37 | -1 | -2.6% | 4,783,000 |
| 2016/06/08 | 38 | 38 | 37 | 38 | ±0 | ±0% | 4,502,000 |
| 2016/06/07 | 38 | 39 | 36 | 38 | ±0 | ±0% | 9,339,000 |
| 2016/06/06 | 38 | 39 | 38 | 38 | ±0 | ±0% | 6,321,000 |
| 2016/06/03 | 39 | 39 | 38 | 38 | -1 | -2.6% | 6,832,000 |
| 2016/06/02 | 39 | 40 | 39 | 39 | ±0 | ±0% | 3,842,000 |
| 2016/06/01 | 39 | 40 | 39 | 39 | -1 | -2.5% | 5,400,000 |
| 2016/05/31 | 40 | 40 | 39 | 40 | ±0 | ±0% | 3,576,000 |
| 2016/05/30 | 39 | 40 | 39 | 40 | +1 | +2.6% | 5,862,000 |
| 2016/05/27 | 39 | 40 | 39 | 39 | ±0 | ±0% | 4,912,000 |
| 2016/05/26 | 39 | 40 | 39 | 39 | -1 | -2.5% | 5,278,000 |
| 2016/05/25 | 40 | 40 | 39 | 40 | ±0 | ±0% | 5,142,000 |
| 2016/05/24 | 40 | 40 | 39 | 40 | ±0 | ±0% | 3,794,000 |
| 2016/05/23 | 40 | 40 | 38 | 40 | ±0 | ±0% | 6,000,000 |
| 2016/05/20 | 40 | 40 | 39 | 40 | ±0 | ±0% | 5,132,000 |
| 2016/05/19 | 40 | 40 | 39 | 40 | +1 | +2.6% | 5,170,000 |
| 2016/05/18 | 39 | 39 | 38 | 39 | +1 | +2.6% | 4,664,000 |
| 2016/05/17 | 39 | 39 | 38 | 38 | -1 | -2.6% | 4,442,000 |
| 2016/05/16 | 39 | 40 | 38 | 39 | -1 | -2.5% | 4,262,000 |
| 2016/05/13 | 39 | 40 | 38 | 40 | +1 | +2.6% | 5,275,000 |
| 2016/05/12 | 39 | 40 | 38 | 39 | ±0 | ±0% | 5,217,000 |
| 2016/05/11 | 40 | 40 | 38 | 39 | -1 | -2.5% | 6,637,000 |
| 2016/05/10 | 40 | 41 | 40 | 40 | ±0 | ±0% | 3,502,000 |
| 2016/05/09 | 40 | 41 | 40 | 40 | ±0 | ±0% | 4,251,000 |
| 2016/05/06 | 40 | 41 | 39 | 40 | -1 | -2.4% | 4,900,000 |
| 2016/05/02 | 42 | 43 | 40 | 41 | -2 | -4.7% | 4,466,000 |
| 2016/04/28 | 44 | 45 | 42 | 43 | ±0 | ±0% | 4,713,000 |
| 2016/04/27 | 44 | 44 | 43 | 43 | -1 | -2.3% | 2,834,000 |
| 2016/04/26 | 45 | 45 | 43 | 44 | -1 | -2.2% | 4,280,000 |
| 2016/04/25 | 44 | 46 | 43 | 45 | +2 | +4.7% | 5,500,000 |
| 2016/04/22 | 43 | 44 | 43 | 43 | -1 | -2.3% | 5,793,000 |
| 2016/04/21 | 42 | 45 | 42 | 44 | +2 | +4.8% | 7,138,000 |
| 2016/04/20 | 41 | 42 | 41 | 42 | +1 | +2.4% | 2,566,000 |
| 2016/04/19 | 42 | 42 | 41 | 41 | ±0 | ±0% | 2,546,000 |
| 2016/04/18 | 42 | 42 | 41 | 41 | -2 | -4.7% | 2,703,000 |
| 2016/04/15 | 43 | 43 | 42 | 43 | -1 | -2.3% | 3,673,000 |
| 2016/04/14 | 43 | 44 | 42 | 44 | +1 | +2.3% | 2,906,000 |
| 2016/04/13 | 43 | 43 | 42 | 43 | +1 | +2.4% | 1,976,000 |
| 2016/04/12 | 42 | 43 | 41 | 42 | ±0 | ±0% | 2,054,000 |
| 2016/04/11 | 42 | 42 | 40 | 42 | +2 | +5% | 2,450,000 |
2251～
2300
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
