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 |
|---|---|---|---|---|---|---|---|
| 2018/02/09 | 44 | 45 | 43 | 43 | -1 | -2.3% | 46,550,000 |
| 2018/02/08 | 45 | 46 | 44 | 44 | -1 | -2.2% | 46,117,000 |
| 2018/02/07 | 45 | 45 | 44 | 45 | +1 | +2.3% | 38,741,000 |
| 2018/02/06 | 44 | 45 | 43 | 44 | -1 | -2.2% | 47,247,000 |
| 2018/02/05 | 45 | 46 | 45 | 45 | ±0 | ±0% | 56,242,000 |
| 2018/02/02 | 46 | 46 | 45 | 45 | ±0 | ±0% | 55,415,000 |
| 2018/02/01 | 45 | 46 | 45 | 45 | ±0 | ±0% | 56,498,000 |
| 2018/01/31 | 46 | 46 | 45 | 45 | ±0 | ±0% | 54,147,000 |
| 2018/01/30 | 46 | 46 | 45 | 45 | -1 | -2.2% | 63,220,000 |
| 2018/01/29 | 46 | 47 | 45 | 46 | +1 | +2.2% | 59,883,000 |
| 2018/01/26 | 46 | 46 | 45 | 45 | -1 | -2.2% | 63,079,000 |
| 2018/01/25 | 46 | 46 | 45 | 46 | -1 | -2.1% | 79,145,000 |
| 2018/01/24 | 46 | 47 | 46 | 47 | ±0 | ±0% | 62,543,000 |
| 2018/01/23 | 46 | 47 | 46 | 47 | +1 | +2.2% | 66,183,000 |
| 2018/01/22 | 46 | 46 | 45 | 46 | ±0 | ±0% | 58,040,000 |
| 2018/01/19 | 47 | 47 | 46 | 46 | ±0 | ±0% | 69,289,000 |
| 2018/01/18 | 46 | 47 | 46 | 46 | -1 | -2.1% | 56,817,000 |
| 2018/01/17 | 46 | 47 | 46 | 47 | ±0 | ±0% | 62,301,000 |
| 2018/01/16 | 46 | 47 | 46 | 47 | ±0 | ±0% | 67,147,000 |
| 2018/01/15 | 47 | 47 | 46 | 47 | +1 | +2.2% | 61,070,000 |
| 2018/01/12 | 46 | 47 | 46 | 46 | -1 | -2.1% | 59,331,000 |
| 2018/01/11 | 46 | 47 | 45 | 47 | +1 | +2.2% | 67,540,000 |
| 2018/01/10 | 45 | 46 | 45 | 46 | +1 | +2.2% | 73,544,000 |
| 2018/01/09 | 45 | 46 | 45 | 45 | -1 | -2.2% | 66,362,000 |
| 2018/01/05 | 46 | 46 | 45 | 46 | ±0 | ±0% | 55,771,000 |
| 2018/01/04 | 45 | 46 | 44 | 46 | +2 | +4.5% | 46,843,000 |
| 2017/12/29 | 44 | 45 | 44 | 44 | -1 | -2.2% | 41,382,000 |
| 2017/12/28 | 45 | 45 | 44 | 45 | +1 | +2.3% | 41,557,000 |
| 2017/12/27 | 44 | 45 | 44 | 44 | ±0 | ±0% | 45,602,000 |
| 2017/12/26 | 44 | 45 | 44 | 44 | -1 | -2.2% | 67,415,000 |
| 2017/12/25 | 46 | 46 | 44 | 45 | ±0 | ±0% | 82,095,000 |
| 2017/12/22 | 46 | 46 | 45 | 45 | -1 | -2.2% | 78,346,000 |
| 2017/12/21 | 45 | 46 | 45 | 46 | +1 | +2.2% | 85,267,000 |
| 2017/12/20 | 45 | 46 | 45 | 45 | -1 | -2.2% | 74,828,000 |
| 2017/12/19 | 46 | 47 | 45 | 46 | ±0 | ±0% | 89,019,000 |
| 2017/12/18 | 46 | 46 | 45 | 46 | ±0 | ±0% | 70,904,000 |
| 2017/12/15 | 46 | 46 | 45 | 46 | +1 | +2.2% | 71,883,000 |
| 2017/12/14 | 46 | 46 | 45 | 45 | -1 | -2.2% | 76,214,000 |
| 2017/12/13 | 46 | 47 | 45 | 46 | -1 | -2.1% | 78,214,000 |
| 2017/12/12 | 46 | 47 | 46 | 47 | ±0 | ±0% | 80,820,000 |
| 2017/12/11 | 46 | 47 | 45 | 47 | +1 | +2.2% | 70,549,000 |
| 2017/12/08 | 46 | 46 | 45 | 46 | +1 | +2.2% | 72,479,000 |
| 2017/12/07 | 45 | 46 | 45 | 45 | ±0 | ±0% | 60,167,000 |
| 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 |
1851～
1900
件表示中 / 3779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 | 9,600円 | +2.1% | +154.2% | 1.04% | 27.67倍 | 0.78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 |
| ズーム | 64,300円 | -1.5% | -35.0% | 4.98% | - | 0.44倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| パルステック | 199,900円 | +6.6% | -2.8% | 4.00% | 10.13倍 | 0.71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％ |
| インスペック | 67,800円 | +2.8% | -39.7% | 0.00% | 45.35倍 | 3.64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 |
| 森尾電 | 190,200円 | -7.7% | -53.0% | 2.63% | 10.94倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
