ＴＢグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 47 | 48 | 46 | 48 | +2 | +4.3% | 246,000 |
| 2016/11/30 | 46 | 47 | 46 | 46 | ±0 | ±0% | 220,000 |
| 2016/11/29 | 47 | 47 | 46 | 46 | -2 | -4.2% | 372,000 |
| 2016/11/28 | 47 | 48 | 47 | 48 | +1 | +2.1% | 77,000 |
| 2016/11/25 | 48 | 48 | 46 | 47 | -1 | -2.1% | 345,000 |
| 2016/11/24 | 47 | 49 | 47 | 48 | +1 | +2.1% | 395,000 |
| 2016/11/22 | 46 | 48 | 45 | 47 | +1 | +2.2% | 416,000 |
| 2016/11/21 | 46 | 47 | 45 | 46 | ±0 | ±0% | 194,000 |
| 2016/11/18 | 45 | 46 | 45 | 46 | +1 | +2.2% | 272,000 |
| 2016/11/17 | 45 | 46 | 45 | 45 | ±0 | ±0% | 296,000 |
| 2016/11/16 | 45 | 47 | 45 | 45 | ±0 | ±0% | 139,000 |
| 2016/11/15 | 46 | 46 | 45 | 45 | ±0 | ±0% | 156,000 |
| 2016/11/14 | 46 | 46 | 45 | 45 | -3 | -6.3% | 343,000 |
| 2016/11/11 | 47 | 48 | 46 | 48 | +1 | +2.1% | 232,000 |
| 2016/11/10 | 46 | 47 | 46 | 47 | +2 | +4.4% | 176,000 |
| 2016/11/09 | 48 | 50 | 42 | 45 | -3 | -6.3% | 1,242,000 |
| 2016/11/08 | 48 | 51 | 48 | 48 | +1 | +2.1% | 719,000 |
| 2016/11/07 | 48 | 48 | 47 | 47 | -1 | -2.1% | 33,000 |
| 2016/11/04 | 46 | 48 | 46 | 48 | +2 | +4.3% | 197,000 |
| 2016/11/02 | 47 | 48 | 46 | 46 | -1 | -2.1% | 167,000 |
| 2016/11/01 | 48 | 48 | 47 | 47 | -1 | -2.1% | 61,000 |
| 2016/10/31 | 49 | 49 | 47 | 48 | ±0 | ±0% | 75,000 |
| 2016/10/28 | 48 | 48 | 47 | 48 | ±0 | ±0% | 59,000 |
| 2016/10/27 | 48 | 49 | 47 | 48 | +1 | +2.1% | 128,000 |
| 2016/10/26 | 48 | 49 | 47 | 47 | -1 | -2.1% | 114,000 |
| 2016/10/25 | 48 | 49 | 47 | 48 | +1 | +2.1% | 231,000 |
| 2016/10/24 | 49 | 49 | 47 | 47 | -1 | -2.1% | 181,000 |
| 2016/10/21 | 47 | 49 | 47 | 48 | ±0 | ±0% | 133,000 |
| 2016/10/20 | 47 | 48 | 46 | 48 | +1 | +2.1% | 209,000 |
| 2016/10/19 | 46 | 47 | 46 | 47 | +1 | +2.2% | 299,000 |
| 2016/10/18 | 46 | 47 | 46 | 46 | -1 | -2.1% | 122,000 |
| 2016/10/17 | 48 | 48 | 46 | 47 | -1 | -2.1% | 643,000 |
| 2016/10/14 | 48 | 48 | 47 | 48 | ±0 | ±0% | 87,000 |
| 2016/10/13 | 48 | 49 | 47 | 48 | +1 | +2.1% | 197,000 |
| 2016/10/12 | 47 | 48 | 47 | 47 | -1 | -2.1% | 40,000 |
| 2016/10/11 | 46 | 48 | 46 | 48 | +2 | +4.3% | 472,000 |
| 2016/10/07 | 47 | 48 | 46 | 46 | -2 | -4.2% | 463,000 |
| 2016/10/06 | 48 | 49 | 48 | 48 | ±0 | ±0% | 224,000 |
| 2016/10/05 | 47 | 49 | 47 | 48 | +1 | +2.1% | 301,000 |
| 2016/10/04 | 46 | 47 | 46 | 47 | +1 | +2.2% | 209,000 |
| 2016/10/03 | 45 | 47 | 45 | 46 | +1 | +2.2% | 281,000 |
| 2016/09/30 | 46 | 46 | 45 | 45 | -1 | -2.2% | 159,000 |
| 2016/09/29 | 47 | 47 | 45 | 46 | -1 | -2.1% | 175,000 |
| 2016/09/28 | 44 | 47 | 44 | 47 | +3 | +6.8% | 348,000 |
| 2016/09/27 | 44 | 46 | 43 | 44 | ±0 | ±0% | 376,000 |
| 2016/09/26 | 43 | 45 | 43 | 44 | ±0 | ±0% | 150,000 |
| 2016/09/23 | 44 | 44 | 43 | 44 | ±0 | ±0% | 206,000 |
| 2016/09/21 | 43 | 45 | 42 | 44 | +2 | +4.8% | 269,000 |
| 2016/09/20 | 44 | 45 | 42 | 42 | -2 | -4.5% | 448,000 |
| 2016/09/16 | 44 | 45 | 44 | 44 | ±0 | ±0% | 219,000 |
1951～
2000
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＴＢグループ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＢグループ | 15,800円 | +8.5% | - | 0.00% | - | 3.23倍 |
|
屋外電子看板、ＬＥＤ照明、電子レジが３本柱。ヘルスケア関連分野へ展開。会社再建中 |
| パルステック | 165,500円 | -10.0% | -19.2% | 3.63% | 10.06倍 | 0.64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％ |
| インスペック | 56,900円 | +40.9% | - | 0.53% | 28.49倍 | 2.58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 |
| リーダー電 | 47,500円 | +2.3% | -15.3% | 3.16% | 8.47倍 | 0.52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 |
| ピクセラ | 7,100円 | - | - | 0.00% | - | 9.82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 |
市場注目の銘柄
チャート関連のコラム
