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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 86 | 86 | 85 | 85 | -2 | -2.3% | 821,900 |
| 2025/07/07 | 86 | 88 | 86 | 87 | +1 | +1.2% | 718,800 |
| 2025/07/04 | 89 | 89 | 86 | 86 | -3 | -3.4% | 547,000 |
| 2025/07/03 | 88 | 89 | 88 | 89 | +1 | +1.1% | 354,200 |
| 2025/07/02 | 90 | 90 | 88 | 88 | -1 | -1.1% | 532,900 |
| 2025/07/01 | 90 | 91 | 89 | 89 | -1 | -1.1% | 591,400 |
| 2025/06/30 | 91 | 91 | 89 | 90 | ±0 | ±0% | 800,000 |
| 2025/06/27 | 89 | 91 | 89 | 90 | +2 | +2.3% | 546,900 |
| 2025/06/26 | 89 | 90 | 88 | 88 | ±0 | ±0% | 434,700 |
| 2025/06/25 | 88 | 90 | 88 | 88 | -1 | -1.1% | 582,800 |
| 2025/06/24 | 90 | 90 | 88 | 89 | +2 | +2.3% | 708,100 |
| 2025/06/23 | 88 | 89 | 87 | 87 | -2 | -2.2% | 526,100 |
| 2025/06/20 | 90 | 91 | 88 | 89 | -2 | -2.2% | 777,700 |
| 2025/06/19 | 92 | 92 | 90 | 91 | -1 | -1.1% | 669,800 |
| 2025/06/18 | 91 | 92 | 90 | 92 | +1 | +1.1% | 295,600 |
| 2025/06/17 | 90 | 91 | 89 | 91 | +1 | +1.1% | 362,400 |
| 2025/06/16 | 89 | 90 | 89 | 90 | ±0 | ±0% | 377,500 |
| 2025/06/13 | 90 | 91 | 88 | 90 | -1 | -1.1% | 593,800 |
| 2025/06/12 | 90 | 91 | 90 | 91 | +1 | +1.1% | 272,900 |
| 2025/06/11 | 90 | 92 | 89 | 90 | ±0 | ±0% | 393,400 |
| 2025/06/10 | 89 | 90 | 89 | 90 | ±0 | ±0% | 567,200 |
| 2025/06/09 | 89 | 91 | 89 | 90 | +1 | +1.1% | 521,000 |
| 2025/06/06 | 90 | 91 | 89 | 89 | -1 | -1.1% | 591,500 |
| 2025/06/05 | 89 | 90 | 89 | 90 | ±0 | ±0% | 621,700 |
| 2025/06/04 | 91 | 93 | 89 | 90 | -1 | -1.1% | 948,100 |
| 2025/06/03 | 88 | 91 | 88 | 91 | +2 | +2.2% | 870,500 |
| 2025/06/02 | 86 | 89 | 85 | 89 | +3 | +3.5% | 909,300 |
| 2025/05/30 | 86 | 87 | 84 | 86 | -2 | -2.3% | 1,435,800 |
| 2025/05/29 | 87 | 92 | 86 | 88 | +1 | +1.1% | 1,495,500 |
| 2025/05/28 | 93 | 93 | 87 | 87 | -5 | -5.4% | 1,744,500 |
| 2025/05/27 | 99 | 125 | 90 | 92 | -7 | -7.1% | 25,609,600 |
| 2025/05/26 | 98 | 100 | 96 | 99 | +1 | +1% | 1,387,800 |
| 2025/05/23 | 97 | 106 | 95 | 98 | -2 | -2% | 4,413,100 |
| 2025/05/22 | 97 | 108 | 95 | 100 | +3 | +3.1% | 8,318,700 |
| 2025/05/21 | 84 | 107 | 82 | 97 | +14 | +16.9% | 16,306,100 |
| 2025/05/20 | 78 | 88 | 78 | 83 | +4 | +5.1% | 1,654,300 |
| 2025/05/19 | 79 | 79 | 78 | 79 | +2 | +2.6% | 216,100 |
| 2025/05/16 | 79 | 79 | 77 | 77 | -2 | -2.5% | 340,300 |
| 2025/05/15 | 78 | 80 | 76 | 79 | +1 | +1.3% | 511,200 |
| 2025/05/14 | 75 | 78 | 74 | 78 | +4 | +5.4% | 464,200 |
| 2025/05/13 | 75 | 76 | 74 | 74 | +1 | +1.4% | 316,200 |
| 2025/05/12 | 74 | 75 | 73 | 73 | -1 | -1.4% | 454,200 |
| 2025/05/09 | 73 | 76 | 72 | 74 | +2 | +2.8% | 2,458,500 |
| 2025/05/08 | 73 | 73 | 72 | 72 | ±0 | ±0% | 275,100 |
| 2025/05/07 | 73 | 74 | 72 | 72 | -1 | -1.4% | 218,200 |
| 2025/05/02 | 73 | 75 | 72 | 73 | ±0 | ±0% | 979,800 |
| 2025/05/01 | 73 | 73 | 72 | 73 | ±0 | ±0% | 208,700 |
| 2025/04/30 | 72 | 73 | 72 | 73 | +1 | +1.4% | 210,300 |
| 2025/04/28 | 72 | 74 | 71 | 72 | +1 | +1.4% | 954,300 |
| 2025/04/25 | 72 | 72 | 71 | 71 | ±0 | ±0% | 188,300 |
1～
50
件表示中 / 3737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 | 8,600円 | +2.1% | +154.2% | 1.16% | 24.79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 |
| パルステック | 179,400円 | +6.6% | -2.8% | 4.46% | 9.09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％ |
| リーダー電 | 54,100円 | +6.9% | - | 2.77% | 9.65倍 | 0.58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 |
| トミタ電機 | 300,000円 | +19.0% | - | 0.00% | 817.44倍 | 0.64倍 |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
| ＡＫＩＢＡ | 26,400円 | +3.4% | -9.4% | 0.00% | 6.06倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
