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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 46 | 46 | 45 | 46 | ±0 | ±0% | 13,701,000 |
| 2017/02/14 | 46 | 47 | 46 | 46 | ±0 | ±0% | 15,103,000 |
| 2017/02/13 | 46 | 47 | 45 | 46 | ±0 | ±0% | 21,423,000 |
| 2017/02/10 | 46 | 47 | 46 | 46 | ±0 | ±0% | 15,055,000 |
| 2017/02/09 | 46 | 47 | 46 | 46 | ±0 | ±0% | 18,767,000 |
| 2017/02/08 | 46 | 46 | 45 | 46 | +1 | +2.2% | 27,573,000 |
| 2017/02/07 | 47 | 47 | 45 | 45 | -1 | -2.2% | 18,742,000 |
| 2017/02/06 | 44 | 48 | 44 | 46 | +2 | +4.5% | 23,461,000 |
| 2017/02/03 | 44 | 45 | 43 | 44 | ±0 | ±0% | 24,121,000 |
| 2017/02/02 | 45 | 46 | 43 | 44 | -1 | -2.2% | 24,911,000 |
| 2017/02/01 | 46 | 47 | 45 | 45 | -1 | -2.2% | 22,161,000 |
| 2017/01/31 | 47 | 48 | 45 | 46 | -2 | -4.2% | 21,677,000 |
| 2017/01/30 | 47 | 49 | 47 | 48 | +1 | +2.1% | 22,355,000 |
| 2017/01/27 | 47 | 48 | 46 | 47 | -1 | -2.1% | 20,851,000 |
| 2017/01/26 | 47 | 48 | 47 | 48 | +1 | +2.1% | 18,781,000 |
| 2017/01/25 | 48 | 48 | 47 | 47 | -1 | -2.1% | 20,509,000 |
| 2017/01/24 | 48 | 49 | 47 | 48 | -1 | -2% | 20,576,000 |
| 2017/01/23 | 48 | 49 | 47 | 49 | +1 | +2.1% | 17,216,000 |
| 2017/01/20 | 47 | 48 | 46 | 48 | ±0 | ±0% | 25,329,000 |
| 2017/01/19 | 48 | 49 | 47 | 48 | ±0 | ±0% | 20,577,000 |
| 2017/01/18 | 48 | 49 | 47 | 48 | +1 | +2.1% | 20,674,000 |
| 2017/01/17 | 50 | 50 | 47 | 47 | -2 | -4.1% | 17,454,000 |
| 2017/01/16 | 52 | 52 | 49 | 49 | -2 | -3.9% | 21,185,000 |
| 2017/01/13 | 51 | 52 | 50 | 51 | +1 | +2% | 24,706,000 |
| 2017/01/12 | 52 | 53 | 50 | 50 | -3 | -5.7% | 25,616,000 |
| 2017/01/11 | 53 | 53 | 51 | 53 | +1 | +1.9% | 19,257,000 |
| 2017/01/10 | 55 | 55 | 51 | 52 | -3 | -5.5% | 22,101,000 |
| 2017/01/06 | 55 | 56 | 54 | 55 | -1 | -1.8% | 15,109,000 |
| 2017/01/05 | 58 | 58 | 55 | 56 | -1 | -1.8% | 18,628,000 |
| 2017/01/04 | 57 | 58 | 57 | 57 | +1 | +1.8% | 14,469,000 |
| 2016/12/30 | 57 | 58 | 56 | 56 | -2 | -3.4% | 14,682,000 |
| 2016/12/29 | 63 | 64 | 58 | 58 | -6 | -9.4% | 19,564,000 |
| 2016/12/28 | 62 | 66 | 62 | 64 | +3 | +4.9% | 18,996,000 |
| 2016/12/27 | 64 | 64 | 61 | 61 | -5 | -7.6% | 32,305,000 |
| 2016/12/26 | 58 | 66 | 57 | 66 | +9 | +15.8% | 65,442,000 |
| 2016/12/22 | 54 | 60 | 54 | 57 | +3 | +5.6% | 59,531,000 |
| 2016/12/21 | 54 | 55 | 54 | 54 | -1 | -1.8% | 50,412,000 |
| 2016/12/20 | 53 | 55 | 52 | 55 | +2 | +3.8% | 43,325,000 |
| 2016/12/19 | 53 | 53 | 52 | 53 | +1 | +1.9% | 40,264,000 |
| 2016/12/16 | 53 | 53 | 52 | 52 | -1 | -1.9% | 48,195,000 |
| 2016/12/15 | 52 | 53 | 51 | 53 | +1 | +1.9% | 40,577,000 |
| 2016/12/14 | 54 | 54 | 51 | 52 | -3 | -5.5% | 33,601,000 |
| 2016/12/13 | 55 | 56 | 54 | 55 | -1 | -1.8% | 22,605,000 |
| 2016/12/12 | 56 | 57 | 55 | 56 | +1 | +1.8% | 24,802,000 |
| 2016/12/09 | 55 | 56 | 55 | 55 | ±0 | ±0% | 29,841,000 |
| 2016/12/08 | 54 | 55 | 54 | 55 | +1 | +1.9% | 31,003,000 |
| 2016/12/07 | 52 | 54 | 52 | 54 | +2 | +3.8% | 27,287,000 |
| 2016/12/06 | 51 | 52 | 50 | 52 | +2 | +4% | 37,844,000 |
| 2016/12/05 | 51 | 51 | 50 | 50 | -2 | -3.8% | 32,987,000 |
| 2016/12/02 | 54 | 54 | 52 | 52 | -1 | -1.9% | 32,221,000 |
1901～
1950
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
