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 |
|---|---|---|---|---|---|---|---|
| 2016/04/08 | 39 | 41 | 39 | 40 | +1 | +2.6% | 2,681,000 |
| 2016/04/07 | 39 | 40 | 38 | 39 | ±0 | ±0% | 2,754,000 |
| 2016/04/06 | 40 | 41 | 39 | 39 | -1 | -2.5% | 2,479,000 |
| 2016/04/05 | 41 | 42 | 40 | 40 | -1 | -2.4% | 1,657,000 |
| 2016/04/04 | 41 | 42 | 40 | 41 | ±0 | ±0% | 2,126,000 |
| 2016/04/01 | 42 | 43 | 40 | 41 | -1 | -2.4% | 2,440,000 |
| 2016/03/31 | 43 | 43 | 42 | 42 | ±0 | ±0% | 2,328,000 |
| 2016/03/30 | 42 | 43 | 42 | 42 | -1 | -2.3% | 1,341,000 |
| 2016/03/29 | 43 | 43 | 42 | 43 | ±0 | ±0% | 1,635,000 |
| 2016/03/28 | 43 | 44 | 43 | 43 | ±0 | ±0% | 609,000 |
| 2016/03/25 | 44 | 44 | 43 | 43 | -1 | -2.3% | 1,408,000 |
| 2016/03/24 | 44 | 44 | 43 | 44 | +1 | +2.3% | 1,426,000 |
| 2016/03/23 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,574,000 |
| 2016/03/22 | 44 | 45 | 43 | 44 | ±0 | ±0% | 1,230,000 |
| 2016/03/18 | 45 | 45 | 43 | 44 | -1 | -2.2% | 1,867,000 |
| 2016/03/17 | 45 | 46 | 45 | 45 | ±0 | ±0% | 2,479,000 |
| 2016/03/16 | 45 | 46 | 45 | 45 | ±0 | ±0% | 905,000 |
| 2016/03/15 | 46 | 46 | 44 | 45 | -1 | -2.2% | 3,093,000 |
| 2016/03/14 | 45 | 46 | 44 | 46 | +1 | +2.2% | 1,591,000 |
| 2016/03/11 | 44 | 45 | 43 | 45 | +1 | +2.3% | 2,396,000 |
| 2016/03/10 | 44 | 44 | 43 | 44 | +1 | +2.3% | 1,178,000 |
| 2016/03/09 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,912,000 |
| 2016/03/08 | 45 | 46 | 44 | 44 | -1 | -2.2% | 1,657,000 |
| 2016/03/07 | 43 | 45 | 43 | 45 | +2 | +4.7% | 2,837,000 |
| 2016/03/04 | 42 | 45 | 42 | 43 | +1 | +2.4% | 4,346,000 |
| 2016/03/03 | 42 | 43 | 42 | 42 | ±0 | ±0% | 1,826,000 |
| 2016/03/02 | 42 | 43 | 41 | 42 | +1 | +2.4% | 2,688,000 |
| 2016/03/01 | 41 | 42 | 41 | 41 | -1 | -2.4% | 2,747,000 |
| 2016/02/29 | 43 | 43 | 41 | 42 | -1 | -2.3% | 1,517,000 |
| 2016/02/26 | 42 | 43 | 42 | 43 | ±0 | ±0% | 1,534,000 |
| 2016/02/25 | 42 | 43 | 41 | 43 | +1 | +2.4% | 2,386,000 |
| 2016/02/24 | 42 | 43 | 41 | 42 | ±0 | ±0% | 1,645,000 |
| 2016/02/23 | 43 | 43 | 42 | 42 | ±0 | ±0% | 1,511,000 |
| 2016/02/22 | 42 | 43 | 42 | 42 | ±0 | ±0% | 1,362,000 |
| 2016/02/19 | 43 | 43 | 41 | 42 | ±0 | ±0% | 1,222,000 |
| 2016/02/18 | 42 | 43 | 41 | 42 | +2 | +5% | 2,121,000 |
| 2016/02/17 | 41 | 42 | 40 | 40 | ±0 | ±0% | 1,141,000 |
| 2016/02/16 | 41 | 42 | 40 | 40 | ±0 | ±0% | 3,273,000 |
| 2016/02/15 | 41 | 41 | 40 | 40 | +1 | +2.6% | 2,208,000 |
| 2016/02/12 | 41 | 42 | 39 | 39 | -4 | -9.3% | 2,758,000 |
| 2016/02/10 | 45 | 46 | 42 | 43 | -2 | -4.4% | 2,108,000 |
| 2016/02/09 | 47 | 47 | 45 | 45 | -4 | -8.2% | 1,740,000 |
| 2016/02/08 | 46 | 50 | 45 | 49 | +3 | +6.5% | 6,254,000 |
| 2016/02/05 | 48 | 48 | 44 | 46 | -2 | -4.2% | 2,185,000 |
| 2016/02/04 | 46 | 48 | 46 | 48 | +1 | +2.1% | 2,328,000 |
| 2016/02/03 | 47 | 48 | 46 | 47 | -1 | -2.1% | 2,498,000 |
| 2016/02/02 | 49 | 50 | 48 | 48 | +1 | +2.1% | 3,113,000 |
| 2016/02/01 | 48 | 49 | 47 | 47 | ±0 | ±0% | 1,740,000 |
| 2016/01/29 | 47 | 47 | 45 | 47 | ±0 | ±0% | 2,107,000 |
| 2016/01/28 | 44 | 48 | 44 | 47 | +4 | +9.3% | 4,208,000 |
2301～
2350
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
