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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 46 | 47 | 45 | 45 | -1 | -2.2% | 58,080,000 |
| 2017/12/05 | 47 | 47 | 46 | 46 | -1 | -2.1% | 64,278,000 |
| 2017/12/04 | 47 | 48 | 47 | 47 | ±0 | ±0% | 72,475,000 |
| 2017/12/01 | 48 | 48 | 47 | 47 | ±0 | ±0% | 76,092,000 |
| 2017/11/30 | 48 | 48 | 47 | 47 | -1 | -2.1% | 64,554,000 |
| 2017/11/29 | 47 | 48 | 47 | 48 | ±0 | ±0% | 86,897,000 |
| 2017/11/28 | 46 | 49 | 46 | 48 | +2 | +4.3% | 86,780,000 |
| 2017/11/27 | 47 | 47 | 46 | 46 | ±0 | ±0% | 73,292,000 |
| 2017/11/24 | 46 | 47 | 46 | 46 | ±0 | ±0% | 88,547,000 |
| 2017/11/22 | 45 | 46 | 45 | 46 | ±0 | ±0% | 88,613,000 |
| 2017/11/21 | 45 | 46 | 45 | 46 | +1 | +2.2% | 111,136,000 |
| 2017/11/20 | 46 | 46 | 45 | 45 | -1 | -2.2% | 106,247,000 |
| 2017/11/17 | 46 | 46 | 45 | 46 | +1 | +2.2% | 77,751,000 |
| 2017/11/16 | 45 | 46 | 45 | 45 | ±0 | ±0% | 108,623,000 |
| 2017/11/15 | 46 | 46 | 45 | 45 | -1 | -2.2% | 88,325,000 |
| 2017/11/14 | 46 | 46 | 45 | 46 | ±0 | ±0% | 70,759,000 |
| 2017/11/13 | 45 | 46 | 45 | 46 | +1 | +2.2% | 77,223,000 |
| 2017/11/10 | 46 | 46 | 45 | 45 | -1 | -2.2% | 75,993,000 |
| 2017/11/09 | 46 | 46 | 44 | 46 | +1 | +2.2% | 85,646,000 |
| 2017/11/08 | 45 | 46 | 45 | 45 | ±0 | ±0% | 68,650,000 |
| 2017/11/07 | 46 | 46 | 45 | 45 | -1 | -2.2% | 64,449,000 |
| 2017/11/06 | 45 | 46 | 45 | 46 | +1 | +2.2% | 61,929,000 |
| 2017/11/02 | 46 | 46 | 45 | 45 | -1 | -2.2% | 82,437,000 |
| 2017/11/01 | 46 | 46 | 45 | 46 | +1 | +2.2% | 67,237,000 |
| 2017/10/31 | 45 | 46 | 45 | 45 | -1 | -2.2% | 83,617,000 |
| 2017/10/30 | 45 | 46 | 45 | 46 | +1 | +2.2% | 66,809,000 |
| 2017/10/27 | 44 | 45 | 44 | 45 | +1 | +2.3% | 70,348,000 |
| 2017/10/26 | 45 | 46 | 44 | 44 | -2 | -4.3% | 98,087,000 |
| 2017/10/25 | 45 | 46 | 45 | 46 | +1 | +2.2% | 60,080,000 |
| 2017/10/24 | 46 | 46 | 45 | 45 | ±0 | ±0% | 60,600,000 |
| 2017/10/23 | 46 | 46 | 45 | 45 | ±0 | ±0% | 59,152,000 |
| 2017/10/20 | 45 | 46 | 45 | 45 | -1 | -2.2% | 68,000,000 |
| 2017/10/19 | 45 | 47 | 45 | 46 | +1 | +2.2% | 70,378,000 |
| 2017/10/18 | 47 | 47 | 45 | 45 | -2 | -4.3% | 65,233,000 |
| 2017/10/17 | 46 | 47 | 46 | 47 | ±0 | ±0% | 64,292,000 |
| 2017/10/16 | 46 | 47 | 45 | 47 | +2 | +4.4% | 76,403,000 |
| 2017/10/13 | 47 | 48 | 45 | 45 | -3 | -6.3% | 78,495,000 |
| 2017/10/12 | 50 | 50 | 47 | 48 | +1 | +2.1% | 79,829,000 |
| 2017/10/11 | 46 | 48 | 46 | 47 | +1 | +2.2% | 87,632,000 |
| 2017/10/10 | 46 | 46 | 45 | 46 | +1 | +2.2% | 87,898,000 |
| 2017/10/06 | 45 | 46 | 44 | 45 | +1 | +2.3% | 82,143,000 |
| 2017/10/05 | 45 | 46 | 44 | 44 | -1 | -2.2% | 87,058,000 |
| 2017/10/04 | 44 | 46 | 44 | 45 | +1 | +2.3% | 59,942,000 |
| 2017/10/03 | 43 | 45 | 43 | 44 | ±0 | ±0% | 55,562,000 |
| 2017/10/02 | 43 | 44 | 43 | 44 | +1 | +2.3% | 51,206,000 |
| 2017/09/29 | 44 | 44 | 43 | 43 | -1 | -2.3% | 41,231,000 |
| 2017/09/28 | 44 | 44 | 43 | 44 | ±0 | ±0% | 39,757,000 |
| 2017/09/27 | 44 | 45 | 43 | 44 | +1 | +2.3% | 33,867,000 |
| 2017/09/26 | 45 | 45 | 43 | 43 | -2 | -4.4% | 19,325,000 |
| 2017/09/25 | 45 | 45 | 44 | 45 | ±0 | ±0% | 32,048,000 |
1801～
1850
件表示中 / 3686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 | 7,000円 | +2.1% | +999.9% | 1.43% | 10.09倍 | 0.68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 | 155,600円 | -10.0% | -19.2% | 3.86% | 9.46倍 | 0.60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％ |
| ＡＫＩＢＡ | 22,800円 | +4.8% | -39.6% | 0.00% | 17.17倍 | 0.63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 |
| リーダー電 | 40,600円 | -7.6% | - | 3.69% | - | 0.44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 |
| ＴＢグループ | 12,100円 | +8.5% | - | 0.00% | - | 2.47倍 |
|
屋外電子看板、ＬＥＤ照明、電子レジが３本柱。ヘルスケア関連分野へ展開。長期赤字継続 |
市場注目の銘柄
チャート関連のコラム
