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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 46 | 47 | 46 | 47 | +1 | +2.2% | 345,000 |
| 2011/01/12 | 48 | 49 | 45 | 46 | -1 | -2.1% | 1,673,000 |
| 2011/01/11 | 45 | 48 | 45 | 47 | +2 | +4.4% | 2,084,000 |
| 2011/01/07 | 45 | 45 | 45 | 45 | ±0 | ±0% | 288,000 |
| 2011/01/06 | 46 | 46 | 45 | 45 | -1 | -2.2% | 453,000 |
| 2011/01/05 | 45 | 46 | 45 | 46 | +1 | +2.2% | 284,000 |
| 2011/01/04 | 44 | 45 | 44 | 45 | +2 | +4.7% | 186,000 |
| 2010/12/30 | 45 | 45 | 43 | 43 | -2 | -4.4% | 271,000 |
| 2010/12/29 | 44 | 45 | 43 | 45 | +2 | +4.7% | 279,000 |
| 2010/12/28 | 45 | 45 | 43 | 43 | -2 | -4.4% | 211,000 |
| 2010/12/27 | 44 | 45 | 43 | 45 | +1 | +2.3% | 929,000 |
| 2010/12/24 | 45 | 45 | 44 | 44 | -1 | -2.2% | 568,000 |
| 2010/12/22 | 45 | 46 | 44 | 45 | ±0 | ±0% | 462,000 |
| 2010/12/21 | 44 | 45 | 44 | 45 | ±0 | ±0% | 365,000 |
| 2010/12/20 | 46 | 46 | 44 | 45 | -1 | -2.2% | 674,000 |
| 2010/12/17 | 45 | 46 | 45 | 46 | ±0 | ±0% | 366,000 |
| 2010/12/16 | 45 | 47 | 45 | 46 | ±0 | ±0% | 547,000 |
| 2010/12/15 | 46 | 46 | 45 | 46 | ±0 | ±0% | 398,000 |
| 2010/12/14 | 46 | 46 | 45 | 46 | ±0 | ±0% | 726,000 |
| 2010/12/13 | 45 | 46 | 45 | 46 | +1 | +2.2% | 506,000 |
| 2010/12/10 | 46 | 47 | 45 | 45 | -2 | -4.3% | 782,000 |
| 2010/12/09 | 46 | 49 | 46 | 47 | +2 | +4.4% | 3,262,000 |
| 2010/12/08 | 44 | 46 | 43 | 45 | +1 | +2.3% | 2,305,000 |
| 2010/12/07 | 43 | 44 | 43 | 44 | +1 | +2.3% | 213,000 |
| 2010/12/06 | 43 | 44 | 43 | 43 | ±0 | ±0% | 166,000 |
| 2010/12/03 | 44 | 44 | 43 | 43 | ±0 | ±0% | 413,000 |
| 2010/12/02 | 45 | 45 | 43 | 43 | -1 | -2.3% | 521,000 |
| 2010/12/01 | 43 | 44 | 42 | 44 | +1 | +2.3% | 542,000 |
| 2010/11/30 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,583,000 |
| 2010/11/29 | 41 | 44 | 41 | 44 | +3 | +7.3% | 1,173,000 |
| 2010/11/26 | 43 | 43 | 41 | 41 | -1 | -2.4% | 770,000 |
| 2010/11/25 | 43 | 43 | 41 | 42 | ±0 | ±0% | 840,000 |
| 2010/11/24 | 40 | 42 | 40 | 42 | -1 | -2.3% | 842,000 |
| 2010/11/22 | 41 | 43 | 40 | 43 | +2 | +4.9% | 876,000 |
| 2010/11/19 | 40 | 41 | 40 | 41 | +1 | +2.5% | 418,000 |
| 2010/11/18 | 39 | 40 | 39 | 40 | +1 | +2.6% | 788,000 |
| 2010/11/17 | 39 | 40 | 39 | 39 | -1 | -2.5% | 620,000 |
| 2010/11/16 | 40 | 40 | 39 | 40 | +1 | +2.6% | 642,000 |
| 2010/11/15 | 40 | 40 | 39 | 39 | ±0 | ±0% | 643,000 |
| 2010/11/12 | 40 | 41 | 39 | 39 | -2 | -4.9% | 343,000 |
| 2010/11/11 | 41 | 41 | 40 | 41 | +1 | +2.5% | 544,000 |
| 2010/11/10 | 39 | 40 | 39 | 40 | +1 | +2.6% | 362,000 |
| 2010/11/09 | 39 | 40 | 38 | 39 | ±0 | ±0% | 427,000 |
| 2010/11/08 | 37 | 39 | 36 | 39 | +3 | +8.3% | 532,000 |
| 2010/11/05 | 35 | 36 | 35 | 36 | +1 | +2.9% | 362,000 |
| 2010/11/04 | 35 | 37 | 34 | 35 | +1 | +2.9% | 451,000 |
| 2010/11/02 | 36 | 37 | 34 | 34 | -2 | -5.6% | 432,000 |
| 2010/11/01 | 37 | 37 | 36 | 36 | -1 | -2.7% | 203,000 |
| 2010/10/29 | 37 | 38 | 37 | 37 | -1 | -2.6% | 186,000 |
| 2010/10/28 | 37 | 38 | 37 | 38 | ±0 | ±0% | 537,000 |
3501～
3550
件表示中 / 3692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 | 7,300円 | +2.1% | +999.9% | 1.37% | 10.52倍 | 0.70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 |
| ピクセラ | 3,300円 | - | - | 0.00% | - | 11.11倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。ＳａａＳ市場参入など新分野開拓急ぐ |
| ＡＫＩＢＡ | 23,300円 | +4.8% | -39.6% | 0.00% | 17.55倍 | 0.64倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| メディアリンク | 4,300円 | -10.0% | - | 0.00% | - | 0.81倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| リーダー電 | 41,100円 | -7.6% | - | 3.65% | - | 0.45倍 |
|
電気計測器の中堅メーカー。放送、ＡＶ関連に強み。製造部門を廃止し、完全ファブレス化 |
市場注目の銘柄
チャート関連のコラム
