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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 46 | 47 | 45 | 45 | -2 | -4.3% | 35,989,000 |
| 2017/04/26 | 46 | 47 | 45 | 47 | +2 | +4.4% | 37,223,000 |
| 2017/04/25 | 44 | 45 | 44 | 45 | +1 | +2.3% | 42,380,000 |
| 2017/04/24 | 43 | 44 | 43 | 44 | +1 | +2.3% | 49,380,000 |
| 2017/04/21 | 43 | 44 | 42 | 43 | +1 | +2.4% | 40,478,000 |
| 2017/04/20 | 43 | 43 | 42 | 42 | ±0 | ±0% | 41,319,000 |
| 2017/04/19 | 41 | 43 | 41 | 42 | ±0 | ±0% | 47,966,000 |
| 2017/04/18 | 41 | 42 | 40 | 42 | +2 | +5% | 47,878,000 |
| 2017/04/17 | 39 | 40 | 39 | 40 | +1 | +2.6% | 49,037,000 |
| 2017/04/14 | 39 | 41 | 39 | 39 | ±0 | ±0% | 40,199,000 |
| 2017/04/13 | 40 | 40 | 39 | 39 | ±0 | ±0% | 23,345,000 |
| 2017/04/12 | 40 | 40 | 39 | 39 | -1 | -2.5% | 45,715,000 |
| 2017/04/11 | 42 | 42 | 40 | 40 | ±0 | ±0% | 38,906,000 |
| 2017/04/10 | 39 | 41 | 39 | 40 | -1 | -2.4% | 48,373,000 |
| 2017/04/07 | 39 | 41 | 39 | 41 | +2 | +5.1% | 67,886,000 |
| 2017/04/06 | 40 | 41 | 39 | 39 | -2 | -4.9% | 44,118,000 |
| 2017/04/05 | 41 | 42 | 40 | 41 | ±0 | ±0% | 44,844,000 |
| 2017/04/04 | 43 | 43 | 41 | 41 | -2 | -4.7% | 54,491,000 |
| 2017/04/03 | 42 | 43 | 41 | 43 | +1 | +2.4% | 45,502,000 |
| 2017/03/31 | 41 | 42 | 41 | 42 | +1 | +2.4% | 28,314,000 |
| 2017/03/30 | 41 | 42 | 41 | 41 | -1 | -2.4% | 17,205,000 |
| 2017/03/29 | 41 | 42 | 40 | 42 | +1 | +2.4% | 13,785,000 |
| 2017/03/28 | 41 | 41 | 40 | 41 | +1 | +2.5% | 9,841,000 |
| 2017/03/27 | 41 | 41 | 40 | 40 | -1 | -2.4% | 10,034,000 |
| 2017/03/24 | 41 | 42 | 41 | 41 | -1 | -2.4% | 11,544,000 |
| 2017/03/23 | 42 | 43 | 41 | 42 | ±0 | ±0% | 13,440,000 |
| 2017/03/22 | 43 | 44 | 41 | 42 | -1 | -2.3% | 19,343,000 |
| 2017/03/21 | 43 | 44 | 43 | 43 | ±0 | ±0% | 15,725,000 |
| 2017/03/17 | 43 | 44 | 43 | 43 | -1 | -2.3% | 11,701,000 |
| 2017/03/16 | 44 | 44 | 43 | 44 | +1 | +2.3% | 13,789,000 |
| 2017/03/15 | 44 | 44 | 43 | 43 | -1 | -2.3% | 16,767,000 |
| 2017/03/14 | 44 | 45 | 43 | 44 | -1 | -2.2% | 14,873,000 |
| 2017/03/13 | 45 | 45 | 44 | 45 | ±0 | ±0% | 12,683,000 |
| 2017/03/10 | 43 | 45 | 43 | 45 | +1 | +2.3% | 19,852,000 |
| 2017/03/09 | 44 | 45 | 43 | 44 | ±0 | ±0% | 12,581,000 |
| 2017/03/08 | 44 | 44 | 43 | 44 | ±0 | ±0% | 18,243,000 |
| 2017/03/07 | 43 | 45 | 43 | 44 | +1 | +2.3% | 23,618,000 |
| 2017/03/06 | 44 | 45 | 43 | 43 | -1 | -2.3% | 14,393,000 |
| 2017/03/03 | 45 | 45 | 44 | 44 | -1 | -2.2% | 19,179,000 |
| 2017/03/02 | 45 | 45 | 44 | 45 | ±0 | ±0% | 14,201,000 |
| 2017/03/01 | 44 | 45 | 44 | 45 | ±0 | ±0% | 16,099,000 |
| 2017/02/28 | 45 | 45 | 44 | 45 | ±0 | ±0% | 14,454,000 |
| 2017/02/27 | 45 | 46 | 44 | 45 | -1 | -2.2% | 14,486,000 |
| 2017/02/24 | 45 | 46 | 44 | 46 | +1 | +2.2% | 19,189,000 |
| 2017/02/23 | 46 | 46 | 45 | 45 | ±0 | ±0% | 12,312,000 |
| 2017/02/22 | 46 | 46 | 45 | 45 | -1 | -2.2% | 15,714,000 |
| 2017/02/21 | 46 | 46 | 45 | 46 | +1 | +2.2% | 18,379,000 |
| 2017/02/20 | 46 | 47 | 45 | 45 | -1 | -2.2% | 18,517,000 |
| 2017/02/17 | 46 | 46 | 45 | 46 | +1 | +2.2% | 13,091,000 |
| 2017/02/16 | 45 | 46 | 45 | 45 | -1 | -2.2% | 14,644,000 |
1851～
1900
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
