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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 360 | 360 | 348 | 348 | -12 | -3.3% | 247,500 |
| 2018/09/27 | 354 | 364 | 354 | 360 | -2 | -0.6% | 164,300 |
| 2018/09/26 | 346 | 365 | 346 | 362 | +325 | +878.4% | 487,000 |
| 2018/09/25 | 35 | 37 | 35 | 37 | +1 | +2.8% | 52,532,000 |
| 2018/09/21 | 36 | 37 | 36 | 36 | ±0 | ±0% | 57,823,000 |
| 2018/09/20 | 35 | 36 | 35 | 36 | +1 | +2.9% | 64,998,000 |
| 2018/09/19 | 34 | 35 | 34 | 35 | ±0 | ±0% | 73,697,000 |
| 2018/09/18 | 34 | 35 | 34 | 35 | ±0 | ±0% | 70,150,000 |
| 2018/09/14 | 35 | 35 | 34 | 35 | ±0 | ±0% | 73,460,000 |
| 2018/09/13 | 35 | 35 | 34 | 35 | ±0 | ±0% | 74,315,000 |
| 2018/09/12 | 35 | 36 | 34 | 35 | -1 | -2.8% | 72,807,000 |
| 2018/09/11 | 36 | 37 | 35 | 36 | -1 | -2.7% | 61,958,000 |
| 2018/09/10 | 37 | 37 | 36 | 37 | ±0 | ±0% | 69,080,000 |
| 2018/09/07 | 36 | 37 | 35 | 37 | +2 | +5.7% | 68,138,000 |
| 2018/09/06 | 36 | 36 | 35 | 35 | -1 | -2.8% | 66,497,000 |
| 2018/09/05 | 36 | 37 | 36 | 36 | ±0 | ±0% | 70,094,000 |
| 2018/09/04 | 36 | 37 | 35 | 36 | ±0 | ±0% | 65,034,000 |
| 2018/09/03 | 36 | 37 | 35 | 36 | ±0 | ±0% | 48,249,000 |
| 2018/08/31 | 35 | 37 | 35 | 36 | +1 | +2.9% | 51,740,000 |
| 2018/08/30 | 35 | 37 | 35 | 35 | -1 | -2.8% | 40,835,000 |
| 2018/08/29 | 37 | 37 | 36 | 36 | +1 | +2.9% | 48,176,000 |
| 2018/08/28 | 35 | 35 | 34 | 35 | +1 | +2.9% | 49,715,000 |
| 2018/08/27 | 35 | 36 | 34 | 34 | -2 | -5.6% | 50,593,000 |
| 2018/08/24 | 36 | 36 | 34 | 36 | ±0 | ±0% | 13,113,000 |
| 2018/08/23 | 37 | 37 | 33 | 36 | -2 | -5.3% | 80,410,000 |
| 2018/08/22 | 38 | 39 | 37 | 38 | ±0 | ±0% | 71,252,000 |
| 2018/08/21 | 40 | 40 | 38 | 38 | ±0 | ±0% | 80,047,000 |
| 2018/08/20 | 41 | 41 | 38 | 38 | -2 | -5% | 85,062,000 |
| 2018/08/17 | 41 | 41 | 40 | 40 | -1 | -2.4% | 92,155,000 |
| 2018/08/16 | 41 | 42 | 40 | 41 | -1 | -2.4% | 99,371,000 |
| 2018/08/15 | 41 | 42 | 41 | 42 | +1 | +2.4% | 96,688,000 |
| 2018/08/14 | 41 | 42 | 41 | 41 | ±0 | ±0% | 96,500,000 |
| 2018/08/13 | 41 | 42 | 41 | 41 | ±0 | ±0% | 95,700,000 |
| 2018/08/10 | 42 | 42 | 41 | 41 | ±0 | ±0% | 103,968,000 |
| 2018/08/09 | 41 | 42 | 40 | 41 | ±0 | ±0% | 107,798,000 |
| 2018/08/08 | 40 | 41 | 40 | 41 | +1 | +2.5% | 97,717,000 |
| 2018/08/07 | 41 | 41 | 40 | 40 | ±0 | ±0% | 99,095,000 |
| 2018/08/06 | 40 | 41 | 40 | 40 | ±0 | ±0% | 96,923,000 |
| 2018/08/03 | 41 | 41 | 40 | 40 | ±0 | ±0% | 91,607,000 |
| 2018/08/02 | 40 | 41 | 40 | 40 | ±0 | ±0% | 76,955,000 |
| 2018/08/01 | 40 | 41 | 40 | 40 | -1 | -2.4% | 68,883,000 |
| 2018/07/31 | 41 | 41 | 40 | 41 | ±0 | ±0% | 68,990,000 |
| 2018/07/30 | 40 | 41 | 40 | 41 | ±0 | ±0% | 64,280,000 |
| 2018/07/27 | 41 | 41 | 40 | 41 | ±0 | ±0% | 64,200,000 |
| 2018/07/26 | 41 | 41 | 40 | 41 | ±0 | ±0% | 48,636,000 |
| 2018/07/25 | 40 | 41 | 40 | 41 | +1 | +2.5% | 45,482,000 |
| 2018/07/24 | 41 | 41 | 40 | 40 | -1 | -2.4% | 46,822,000 |
| 2018/07/23 | 41 | 41 | 40 | 41 | +1 | +2.5% | 43,506,000 |
| 2018/07/20 | 40 | 41 | 40 | 40 | -1 | -2.4% | 47,300,000 |
| 2018/07/19 | 40 | 41 | 40 | 41 | ±0 | ±0% | 55,244,000 |
1501～
1550
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「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 | 182,400円 | -2.9% | -13.0% | 0.00% | 4.61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 | 28,000円 | +4.8% | -39.6% | 0.00% | 21.08倍 | 0.77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 |
| 森尾電 | 163,600円 | +14.1% | +11.1% | 3.06% | 10.00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 |
| 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％ |
市場注目の銘柄
チャート関連のコラム
