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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 89 | 89 | 87 | 87 | -2 | -2.2% | 213,300 |
| 2024/09/05 | 87 | 90 | 87 | 89 | +2 | +2.3% | 262,200 |
| 2024/09/04 | 89 | 90 | 87 | 87 | -4 | -4.4% | 384,900 |
| 2024/09/03 | 90 | 92 | 90 | 91 | +2 | +2.2% | 337,900 |
| 2024/09/02 | 94 | 94 | 89 | 89 | -5 | -5.3% | 578,200 |
| 2024/08/30 | 94 | 94 | 93 | 94 | ±0 | ±0% | 162,200 |
| 2024/08/29 | 93 | 94 | 93 | 94 | ±0 | ±0% | 320,300 |
| 2024/08/28 | 95 | 95 | 93 | 94 | -1 | -1.1% | 187,600 |
| 2024/08/27 | 93 | 95 | 93 | 95 | +2 | +2.2% | 216,600 |
| 2024/08/26 | 93 | 94 | 92 | 93 | +1 | +1.1% | 182,300 |
| 2024/08/23 | 94 | 94 | 92 | 92 | -2 | -2.1% | 163,700 |
| 2024/08/22 | 91 | 94 | 91 | 94 | +4 | +4.4% | 421,100 |
101～
150
件表示中 / 3673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 | 6,900円 | +2.1% | +999.9% | 1.45% | 9.94倍 | 0.67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 |
| トラースＯＰ | 44,300円 | +40.2% | +83.3% | 0.00% | 357.26倍 | 5.21倍 |
|
電子看板用ＩｏＴ機器とシステム受託開発の２本柱。月額課金モデルへの転換に注力中 |
| ＡＫＩＢＡ | 22,200円 | +4.8% | -39.6% | 0.00% | 16.72倍 | 0.61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 |
| インスペック | 48,700円 | +31.9% | - | 0.00% | - | 2.19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 |
| トミタ電機 | 230,000円 | +19.0% | - | 0.00% | 618.28倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
