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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 85 | 85 | 83 | 84 | -1 | -1.2% | 301,600 |
| 2024/11/20 | 84 | 85 | 84 | 85 | +1 | +1.2% | 306,100 |
| 2024/11/19 | 84 | 85 | 83 | 84 | ±0 | ±0% | 484,000 |
| 2024/11/18 | 83 | 84 | 82 | 84 | +2 | +2.4% | 700,800 |
| 2024/11/15 | 82 | 84 | 82 | 82 | ±0 | ±0% | 508,900 |
| 2024/11/14 | 82 | 83 | 82 | 82 | ±0 | ±0% | 538,200 |
| 2024/11/13 | 82 | 84 | 82 | 82 | -2 | -2.4% | 454,400 |
| 2024/11/12 | 82 | 84 | 82 | 84 | +1 | +1.2% | 401,500 |
| 2024/11/11 | 81 | 83 | 81 | 83 | -1 | -1.2% | 427,700 |
| 2024/11/08 | 85 | 86 | 81 | 84 | -1 | -1.2% | 671,900 |
| 2024/11/07 | 85 | 85 | 83 | 85 | +2 | +2.4% | 373,100 |
| 2024/11/06 | 85 | 85 | 83 | 83 | ±0 | ±0% | 508,200 |
| 2024/11/05 | 83 | 85 | 83 | 83 | -1 | -1.2% | 327,600 |
| 2024/11/01 | 84 | 84 | 83 | 84 | +1 | +1.2% | 319,300 |
| 2024/10/31 | 83 | 84 | 83 | 83 | +1 | +1.2% | 518,600 |
| 2024/10/30 | 84 | 84 | 82 | 82 | ±0 | ±0% | 719,800 |
| 2024/10/29 | 84 | 84 | 81 | 82 | -2 | -2.4% | 654,300 |
| 2024/10/28 | 81 | 84 | 81 | 84 | +4 | +5% | 485,400 |
| 2024/10/25 | 82 | 82 | 80 | 80 | -2 | -2.4% | 469,300 |
| 2024/10/24 | 82 | 83 | 81 | 82 | ±0 | ±0% | 532,600 |
| 2024/10/23 | 83 | 84 | 82 | 82 | -1 | -1.2% | 266,300 |
| 2024/10/22 | 84 | 85 | 83 | 83 | -2 | -2.4% | 435,200 |
| 2024/10/21 | 84 | 85 | 84 | 85 | +2 | +2.4% | 313,400 |
| 2024/10/18 | 83 | 86 | 82 | 83 | ±0 | ±0% | 442,000 |
| 2024/10/17 | 85 | 85 | 83 | 83 | -1 | -1.2% | 192,700 |
| 2024/10/16 | 83 | 85 | 83 | 84 | ±0 | ±0% | 188,600 |
| 2024/10/15 | 83 | 85 | 83 | 84 | +1 | +1.2% | 329,100 |
| 2024/10/11 | 84 | 84 | 83 | 83 | -2 | -2.4% | 406,500 |
| 2024/10/10 | 84 | 86 | 84 | 85 | +1 | +1.2% | 284,200 |
| 2024/10/09 | 85 | 86 | 84 | 84 | -1 | -1.2% | 250,800 |
| 2024/10/08 | 87 | 87 | 85 | 85 | -1 | -1.2% | 420,500 |
| 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 |
1～
50
件表示中 / 3585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 | 8,400円 | +2.1% | +999.9% | 1.19% | 12.10倍 | 0.81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 |
| 大井電気 | 182,500円 | -2.9% | -13.0% | 0.00% | 4.62倍 | 0.38倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
| ＡＫＩＢＡ | 26,700円 | +4.8% | -39.6% | 0.00% | 20.11倍 | 0.74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 |
| パルステック | 168,500円 | -10.0% | -19.2% | 3.56% | 10.25倍 | 0.65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％ |
| 森尾電 | 163,200円 | +14.1% | +11.1% | 3.06% | 9.97倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
