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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 86 | 87 | 85 | 86 | -1 | -1.1% | 234,400 |
| 2024/10/04 | 86 | 87 | 86 | 87 | ±0 | ±0% | 260,100 |
| 2024/10/03 | 86 | 87 | 85 | 87 | +2 | +2.4% | 196,300 |
| 2024/10/02 | 88 | 88 | 85 | 85 | -2 | -2.3% | 238,700 |
| 2024/10/01 | 87 | 88 | 86 | 87 | +1 | +1.2% | 321,500 |
| 2024/09/30 | 87 | 89 | 86 | 86 | -3 | -3.4% | 297,200 |
| 2024/09/27 | 89 | 89 | 88 | 89 | +1 | +1.1% | 219,500 |
| 2024/09/26 | 88 | 88 | 87 | 88 | ±0 | ±0% | 100,700 |
| 2024/09/25 | 87 | 88 | 87 | 88 | ±0 | ±0% | 244,600 |
| 2024/09/24 | 88 | 89 | 87 | 88 | +1 | +1.1% | 162,000 |
| 2024/09/20 | 89 | 89 | 87 | 87 | ±0 | ±0% | 152,400 |
| 2024/09/19 | 88 | 88 | 86 | 87 | +1 | +1.2% | 338,200 |
| 2024/09/18 | 87 | 89 | 86 | 86 | ±0 | ±0% | 233,000 |
| 2024/09/17 | 87 | 87 | 85 | 86 | -1 | -1.1% | 172,900 |
| 2024/09/13 | 90 | 90 | 86 | 87 | -3 | -3.3% | 223,800 |
| 2024/09/12 | 84 | 90 | 84 | 90 | +7 | +8.4% | 429,700 |
| 2024/09/11 | 85 | 86 | 82 | 83 | -2 | -2.4% | 414,700 |
| 2024/09/10 | 86 | 86 | 85 | 85 | -1 | -1.2% | 325,300 |
| 2024/09/09 | 85 | 86 | 84 | 86 | -1 | -1.1% | 439,300 |
| 2024/09/06 | 89 | 89 | 87 | 87 | -2 | -2.2% | 213,300 |
| 2024/09/05 | 87 | 90 | 87 | 89 | +2 | +2.3% | 262,200 |
| 2024/09/04 | 89 | 90 | 87 | 87 | -4 | -4.4% | 384,900 |
| 2024/09/03 | 90 | 92 | 90 | 91 | +2 | +2.2% | 337,900 |
| 2024/09/02 | 94 | 94 | 89 | 89 | -5 | -5.3% | 578,200 |
| 2024/08/30 | 94 | 94 | 93 | 94 | ±0 | ±0% | 162,200 |
| 2024/08/29 | 93 | 94 | 93 | 94 | ±0 | ±0% | 320,300 |
| 2024/08/28 | 95 | 95 | 93 | 94 | -1 | -1.1% | 187,600 |
| 2024/08/27 | 93 | 95 | 93 | 95 | +2 | +2.2% | 216,600 |
| 2024/08/26 | 93 | 94 | 92 | 93 | +1 | +1.1% | 182,300 |
| 2024/08/23 | 94 | 94 | 92 | 92 | -2 | -2.1% | 163,700 |
| 2024/08/22 | 91 | 94 | 91 | 94 | +4 | +4.4% | 421,100 |
| 2024/08/21 | 90 | 92 | 90 | 90 | -1 | -1.1% | 171,600 |
| 2024/08/20 | 92 | 93 | 91 | 91 | +1 | +1.1% | 470,300 |
| 2024/08/19 | 90 | 92 | 90 | 90 | +1 | +1.1% | 262,300 |
| 2024/08/16 | 90 | 91 | 88 | 89 | +1 | +1.1% | 309,700 |
| 2024/08/15 | 89 | 90 | 88 | 88 | ±0 | ±0% | 267,600 |
| 2024/08/14 | 88 | 89 | 87 | 88 | +1 | +1.1% | 262,100 |
| 2024/08/13 | 86 | 88 | 85 | 87 | +1 | +1.2% | 409,200 |
| 2024/08/09 | 88 | 89 | 84 | 86 | ±0 | ±0% | 562,600 |
| 2024/08/08 | 87 | 89 | 86 | 86 | -1 | -1.1% | 311,500 |
| 2024/08/07 | 82 | 89 | 82 | 87 | ±0 | ±0% | 540,200 |
| 2024/08/06 | 84 | 88 | 80 | 87 | +11 | +14.5% | 582,700 |
| 2024/08/05 | 91 | 92 | 65 | 76 | -19 | -20% | 1,263,600 |
| 2024/08/02 | 97 | 97 | 94 | 95 | -3 | -3.1% | 562,000 |
| 2024/08/01 | 102 | 102 | 98 | 98 | -4 | -3.9% | 424,400 |
| 2024/07/31 | 100 | 102 | 100 | 102 | +1 | +1% | 279,700 |
| 2024/07/30 | 102 | 103 | 101 | 101 | -1 | -1% | 420,000 |
| 2024/07/29 | 102 | 104 | 102 | 102 | +1 | +1% | 244,400 |
| 2024/07/26 | 103 | 104 | 101 | 101 | ±0 | ±0% | 259,500 |
| 2024/07/25 | 100 | 102 | 100 | 101 | ±0 | ±0% | 372,200 |
201～
250
件表示中 / 3754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 | 9,100円 | +2.1% | +154.2% | 1.10% | 26.22倍 | 0.74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 |
| インスペック | 68,600円 | +2.8% | -39.7% | 0.00% | 45.89倍 | 3.68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 |
| 森尾電 | 187,000円 | -7.7% | -53.0% | 2.67% | 10.93倍 | 0.49倍 |
|
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 |
| パルステック | 187,100円 | +6.6% | -2.8% | 4.28% | 9.48倍 | 0.66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％ |
| 松尾電 | 81,100円 | +10.0% | +28.3% | 0.00% | 4.73倍 | 0.94倍 |
|
コンデンサー大手、タンタルに強み。自動車用主力でデンソー向け３割強。マイクロヒューズも |
市場注目の銘柄
チャート関連のコラム
