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 |
|---|---|---|---|---|---|---|---|
| 2018/04/23 | 43 | 43 | 42 | 42 | -1 | -2.3% | 63,599,000 |
| 2018/04/20 | 42 | 43 | 42 | 43 | +1 | +2.4% | 52,377,000 |
| 2018/04/19 | 41 | 43 | 40 | 42 | +2 | +5% | 56,795,000 |
| 2018/04/18 | 40 | 41 | 40 | 40 | ±0 | ±0% | 39,122,000 |
| 2018/04/17 | 41 | 41 | 40 | 40 | ±0 | ±0% | 36,218,000 |
| 2018/04/16 | 41 | 41 | 40 | 40 | ±0 | ±0% | 41,958,000 |
| 2018/04/13 | 42 | 42 | 40 | 40 | -1 | -2.4% | 46,868,000 |
| 2018/04/12 | 42 | 43 | 41 | 41 | -1 | -2.4% | 51,831,000 |
| 2018/04/11 | 42 | 43 | 42 | 42 | ±0 | ±0% | 58,925,000 |
| 2018/04/10 | 43 | 43 | 42 | 42 | ±0 | ±0% | 50,247,000 |
| 2018/04/09 | 43 | 43 | 42 | 42 | ±0 | ±0% | 54,307,000 |
| 2018/04/06 | 43 | 43 | 42 | 42 | -1 | -2.3% | 62,934,000 |
| 2018/04/05 | 43 | 43 | 42 | 43 | ±0 | ±0% | 61,906,000 |
| 2018/04/04 | 43 | 43 | 42 | 43 | +1 | +2.4% | 60,547,000 |
| 2018/04/03 | 44 | 44 | 42 | 42 | -2 | -4.5% | 63,686,000 |
| 2018/04/02 | 44 | 44 | 43 | 44 | ±0 | ±0% | 53,128,000 |
| 2018/03/30 | 44 | 44 | 43 | 44 | +1 | +2.3% | 39,497,000 |
| 2018/03/29 | 44 | 44 | 43 | 43 | -1 | -2.3% | 31,369,000 |
| 2018/03/28 | 44 | 44 | 43 | 44 | +1 | +2.3% | 19,826,000 |
| 2018/03/27 | 44 | 44 | 43 | 43 | -1 | -2.3% | 19,016,000 |
| 2018/03/26 | 44 | 44 | 43 | 44 | ±0 | ±0% | 21,709,000 |
| 2018/03/23 | 45 | 45 | 44 | 44 | -1 | -2.2% | 24,661,000 |
| 2018/03/22 | 46 | 46 | 45 | 45 | +1 | +2.3% | 36,408,000 |
| 2018/03/20 | 45 | 46 | 44 | 44 | -1 | -2.2% | 31,141,000 |
| 2018/03/19 | 46 | 47 | 45 | 45 | -1 | -2.2% | 37,860,000 |
| 2018/03/16 | 46 | 47 | 46 | 46 | ±0 | ±0% | 27,123,000 |
| 2018/03/15 | 46 | 47 | 46 | 46 | ±0 | ±0% | 26,342,000 |
| 2018/03/14 | 46 | 47 | 46 | 46 | -1 | -2.1% | 27,350,000 |
| 2018/03/13 | 46 | 47 | 46 | 47 | ±0 | ±0% | 41,124,000 |
| 2018/03/12 | 46 | 47 | 46 | 47 | +2 | +4.4% | 48,330,000 |
| 2018/03/09 | 44 | 46 | 44 | 45 | ±0 | ±0% | 24,346,000 |
| 2018/03/08 | 45 | 46 | 44 | 45 | ±0 | ±0% | 26,851,000 |
| 2018/03/07 | 46 | 46 | 45 | 45 | ±0 | ±0% | 34,904,000 |
| 2018/03/06 | 45 | 46 | 45 | 45 | ±0 | ±0% | 28,219,000 |
| 2018/03/05 | 46 | 46 | 45 | 45 | ±0 | ±0% | 41,882,000 |
| 2018/03/02 | 46 | 46 | 45 | 45 | -2 | -4.3% | 53,322,000 |
| 2018/03/01 | 46 | 47 | 46 | 47 | ±0 | ±0% | 44,245,000 |
| 2018/02/28 | 46 | 47 | 46 | 47 | +1 | +2.2% | 24,863,000 |
| 2018/02/27 | 46 | 47 | 46 | 46 | ±0 | ±0% | 45,111,000 |
| 2018/02/26 | 46 | 46 | 45 | 46 | +1 | +2.2% | 40,748,000 |
| 2018/02/23 | 44 | 45 | 44 | 45 | ±0 | ±0% | 42,777,000 |
| 2018/02/22 | 46 | 46 | 45 | 45 | ±0 | ±0% | 44,892,000 |
| 2018/02/21 | 44 | 46 | 44 | 45 | ±0 | ±0% | 44,332,000 |
| 2018/02/20 | 45 | 46 | 45 | 45 | -1 | -2.2% | 45,221,000 |
| 2018/02/19 | 45 | 46 | 45 | 46 | +1 | +2.2% | 52,880,000 |
| 2018/02/16 | 44 | 46 | 44 | 45 | ±0 | ±0% | 43,894,000 |
| 2018/02/15 | 44 | 45 | 43 | 45 | +1 | +2.3% | 32,443,000 |
| 2018/02/14 | 44 | 44 | 43 | 44 | -1 | -2.2% | 28,356,000 |
| 2018/02/13 | 44 | 45 | 43 | 45 | +2 | +4.7% | 32,293,000 |
| 2018/02/09 | 44 | 45 | 43 | 43 | -1 | -2.3% | 46,550,000 |
1801～
1850
件表示中 / 3778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 | 9,500円 | +2.1% | +154.2% | 1.05% | 27.38倍 | 0.77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 | 198,200円 | +6.6% | -2.8% | 4.04% | 10.04倍 | 0.70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 | - | -7.7% | -53.0% | - | - | - |
|
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 |
| インスペック | 66,300円 | +2.8% | -39.7% | 0.00% | 44.35倍 | 3.56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 |
| トラースＯＰ | 52,500円 | +40.2% | +83.3% | 0.00% | 423.39倍 | 6.18倍 |
|
情報管理用ＩｏＴ機器受注販売とシステム受託開発の２本柱。月額課金モデルが第３の柱に |
市場注目の銘柄
チャート関連のコラム
