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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 42 | 42 | 40 | 41 | +1 | +2.5% | 59,903,000 |
| 2018/07/17 | 40 | 41 | 40 | 40 | -1 | -2.4% | 52,257,000 |
| 2018/07/13 | 42 | 42 | 40 | 41 | ±0 | ±0% | 55,622,000 |
| 2018/07/12 | 42 | 42 | 41 | 41 | ±0 | ±0% | 51,948,000 |
| 2018/07/11 | 41 | 42 | 41 | 41 | ±0 | ±0% | 58,264,000 |
| 2018/07/10 | 42 | 43 | 41 | 41 | -1 | -2.4% | 51,655,000 |
| 2018/07/09 | 42 | 42 | 41 | 42 | +1 | +2.4% | 83,604,000 |
| 2018/07/06 | 41 | 42 | 41 | 41 | ±0 | ±0% | 73,939,000 |
| 2018/07/05 | 42 | 42 | 41 | 41 | ±0 | ±0% | 82,203,000 |
| 2018/07/04 | 42 | 43 | 41 | 41 | -1 | -2.4% | 77,396,000 |
| 2018/07/03 | 43 | 43 | 42 | 42 | ±0 | ±0% | 62,646,000 |
| 2018/07/02 | 43 | 44 | 42 | 42 | -2 | -4.5% | 70,931,000 |
| 2018/06/29 | 44 | 44 | 43 | 44 | +1 | +2.3% | 44,264,000 |
| 2018/06/28 | 43 | 43 | 42 | 43 | -1 | -2.3% | 53,310,000 |
| 2018/06/27 | 44 | 45 | 44 | 44 | +1 | +2.3% | 50,373,000 |
| 2018/06/26 | 42 | 43 | 42 | 43 | ±0 | ±0% | 42,848,000 |
| 2018/06/25 | 43 | 43 | 42 | 43 | ±0 | ±0% | 45,750,000 |
| 2018/06/22 | 43 | 44 | 43 | 43 | -1 | -2.3% | 43,501,000 |
| 2018/06/21 | 43 | 44 | 43 | 44 | ±0 | ±0% | 43,348,000 |
| 2018/06/20 | 42 | 44 | 42 | 44 | +2 | +4.8% | 39,656,000 |
| 2018/06/19 | 43 | 43 | 42 | 42 | -1 | -2.3% | 44,581,000 |
| 2018/06/18 | 43 | 44 | 43 | 43 | ±0 | ±0% | 40,101,000 |
| 2018/06/15 | 43 | 44 | 43 | 43 | -1 | -2.3% | 35,856,000 |
| 2018/06/14 | 43 | 44 | 43 | 44 | +1 | +2.3% | 38,374,000 |
| 2018/06/13 | 44 | 44 | 43 | 43 | ±0 | ±0% | 44,238,000 |
| 2018/06/12 | 43 | 44 | 43 | 43 | ±0 | ±0% | 45,742,000 |
| 2018/06/11 | 44 | 44 | 43 | 43 | ±0 | ±0% | 43,879,000 |
| 2018/06/08 | 43 | 44 | 43 | 43 | ±0 | ±0% | 39,271,000 |
| 2018/06/07 | 44 | 44 | 43 | 43 | ±0 | ±0% | 43,666,000 |
| 2018/06/06 | 43 | 44 | 43 | 43 | ±0 | ±0% | 42,266,000 |
| 2018/06/05 | 44 | 44 | 43 | 43 | -1 | -2.3% | 61,690,000 |
| 2018/06/04 | 44 | 44 | 43 | 44 | ±0 | ±0% | 49,882,000 |
| 2018/06/01 | 43 | 44 | 43 | 44 | +1 | +2.3% | 52,354,000 |
| 2018/05/31 | 42 | 43 | 42 | 43 | ±0 | ±0% | 44,355,000 |
| 2018/05/30 | 42 | 43 | 42 | 43 | ±0 | ±0% | 40,980,000 |
| 2018/05/29 | 43 | 43 | 42 | 43 | ±0 | ±0% | 54,637,000 |
| 2018/05/28 | 43 | 44 | 42 | 43 | +1 | +2.4% | 45,950,000 |
| 2018/05/25 | 42 | 43 | 42 | 42 | ±0 | ±0% | 60,026,000 |
| 2018/05/24 | 43 | 43 | 42 | 42 | ±0 | ±0% | 58,677,000 |
| 2018/05/23 | 44 | 44 | 42 | 42 | -2 | -4.5% | 75,942,000 |
| 2018/05/22 | 42 | 44 | 42 | 44 | +3 | +7.3% | 88,844,000 |
| 2018/05/21 | 41 | 42 | 41 | 41 | -1 | -2.4% | 73,922,000 |
| 2018/05/18 | 41 | 42 | 41 | 42 | ±0 | ±0% | 75,071,000 |
| 2018/05/17 | 41 | 42 | 41 | 42 | +1 | +2.4% | 81,996,000 |
| 2018/05/16 | 41 | 42 | 40 | 41 | -1 | -2.4% | 70,882,000 |
| 2018/05/15 | 41 | 42 | 41 | 42 | ±0 | ±0% | 70,052,000 |
| 2018/05/14 | 42 | 43 | 41 | 42 | -1 | -2.3% | 67,797,000 |
| 2018/05/11 | 42 | 43 | 41 | 43 | +1 | +2.4% | 73,209,000 |
| 2018/05/10 | 43 | 43 | 42 | 42 | -1 | -2.3% | 92,344,000 |
| 2018/05/09 | 42 | 44 | 42 | 43 | +1 | +2.4% | 85,989,000 |
1551～
1600
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
