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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 104 | 104 | 101 | 101 | -2 | -1.9% | 590,200 |
| 2024/07/23 | 104 | 104 | 103 | 103 | -1 | -1% | 335,800 |
| 2024/07/22 | 109 | 109 | 103 | 104 | -5 | -4.6% | 645,500 |
| 2024/07/19 | 108 | 109 | 107 | 109 | ±0 | ±0% | 427,900 |
| 2024/07/18 | 107 | 111 | 107 | 109 | +2 | +1.9% | 949,800 |
| 2024/07/17 | 107 | 108 | 106 | 107 | +1 | +0.9% | 966,900 |
| 2024/07/16 | 111 | 111 | 106 | 106 | -3 | -2.8% | 1,265,500 |
| 2024/07/12 | 108 | 110 | 107 | 109 | ±0 | ±0% | 1,333,300 |
| 2024/07/11 | 113 | 114 | 107 | 109 | -3 | -2.7% | 2,113,600 |
| 2024/07/10 | 114 | 116 | 110 | 112 | -4 | -3.4% | 3,450,400 |
| 2024/07/09 | 125 | 142 | 112 | 116 | -10 | -7.9% | 48,439,100 |
| 2024/07/08 | 96 | 126 | 96 | 126 | +30 | +31.3% | 6,534,100 |
| 2024/07/05 | 97 | 97 | 96 | 96 | -1 | -1% | 188,000 |
| 2024/07/04 | 96 | 97 | 96 | 97 | +1 | +1% | 201,500 |
| 2024/07/03 | 97 | 97 | 95 | 96 | -1 | -1% | 180,500 |
| 2024/07/02 | 96 | 97 | 96 | 97 | +1 | +1% | 155,500 |
| 2024/07/01 | 96 | 97 | 96 | 96 | ±0 | ±0% | 152,600 |
| 2024/06/28 | 97 | 98 | 96 | 96 | ±0 | ±0% | 144,100 |
| 2024/06/27 | 97 | 98 | 96 | 96 | -2 | -2% | 140,100 |
| 2024/06/26 | 96 | 98 | 96 | 98 | +1 | +1% | 183,800 |
| 2024/06/25 | 96 | 97 | 96 | 97 | +1 | +1% | 160,600 |
| 2024/06/24 | 96 | 96 | 95 | 96 | +1 | +1.1% | 470,600 |
| 2024/06/21 | 96 | 96 | 95 | 95 | ±0 | ±0% | 248,900 |
| 2024/06/20 | 96 | 96 | 95 | 95 | -1 | -1% | 151,900 |
| 2024/06/19 | 95 | 96 | 94 | 96 | +1 | +1.1% | 152,000 |
| 2024/06/18 | 93 | 95 | 93 | 95 | ±0 | ±0% | 140,900 |
| 2024/06/17 | 94 | 95 | 93 | 95 | ±0 | ±0% | 223,800 |
| 2024/06/14 | 93 | 95 | 93 | 95 | +1 | +1.1% | 135,100 |
| 2024/06/13 | 95 | 95 | 94 | 94 | ±0 | ±0% | 154,500 |
| 2024/06/12 | 95 | 96 | 94 | 94 | -1 | -1.1% | 144,700 |
| 2024/06/11 | 94 | 95 | 93 | 95 | +2 | +2.2% | 175,300 |
| 2024/06/10 | 93 | 94 | 93 | 93 | ±0 | ±0% | 125,300 |
| 2024/06/07 | 94 | 94 | 93 | 93 | -2 | -2.1% | 137,800 |
| 2024/06/06 | 95 | 96 | 94 | 95 | ±0 | ±0% | 178,800 |
| 2024/06/05 | 95 | 97 | 95 | 95 | ±0 | ±0% | 204,300 |
| 2024/06/04 | 95 | 96 | 95 | 95 | -1 | -1% | 272,000 |
| 2024/06/03 | 96 | 96 | 94 | 96 | +1 | +1.1% | 145,300 |
| 2024/05/31 | 94 | 96 | 94 | 95 | ±0 | ±0% | 171,900 |
| 2024/05/30 | 95 | 95 | 94 | 95 | ±0 | ±0% | 167,800 |
| 2024/05/29 | 95 | 96 | 95 | 95 | +1 | +1.1% | 138,200 |
| 2024/05/28 | 95 | 95 | 94 | 94 | -1 | -1.1% | 159,200 |
| 2024/05/27 | 93 | 95 | 93 | 95 | +1 | +1.1% | 214,200 |
| 2024/05/24 | 92 | 94 | 92 | 94 | +1 | +1.1% | 148,000 |
| 2024/05/23 | 93 | 94 | 92 | 93 | ±0 | ±0% | 179,700 |
| 2024/05/22 | 95 | 95 | 91 | 93 | -1 | -1.1% | 528,400 |
| 2024/05/21 | 95 | 95 | 94 | 94 | -1 | -1.1% | 177,700 |
| 2024/05/20 | 94 | 95 | 93 | 95 | +1 | +1.1% | 193,800 |
| 2024/05/17 | 94 | 95 | 94 | 94 | ±0 | ±0% | 226,200 |
| 2024/05/16 | 96 | 96 | 93 | 94 | -2 | -2.1% | 383,000 |
| 2024/05/15 | 95 | 96 | 95 | 96 | ±0 | ±0% | 179,100 |
251～
300
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
