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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 90 | 92 | 90 | 90 | -1 | -1.1% | 171,600 |
| 2024/08/20 | 92 | 93 | 91 | 91 | +1 | +1.1% | 470,300 |
| 2024/08/19 | 90 | 92 | 90 | 90 | +1 | +1.1% | 262,300 |
| 2024/08/16 | 90 | 91 | 88 | 89 | +1 | +1.1% | 309,700 |
| 2024/08/15 | 89 | 90 | 88 | 88 | ±0 | ±0% | 267,600 |
| 2024/08/14 | 88 | 89 | 87 | 88 | +1 | +1.1% | 262,100 |
| 2024/08/13 | 86 | 88 | 85 | 87 | +1 | +1.2% | 409,200 |
| 2024/08/09 | 88 | 89 | 84 | 86 | ±0 | ±0% | 562,600 |
| 2024/08/08 | 87 | 89 | 86 | 86 | -1 | -1.1% | 311,500 |
| 2024/08/07 | 82 | 89 | 82 | 87 | ±0 | ±0% | 540,200 |
| 2024/08/06 | 84 | 88 | 80 | 87 | +11 | +14.5% | 582,700 |
| 2024/08/05 | 91 | 92 | 65 | 76 | -19 | -20% | 1,263,600 |
| 2024/08/02 | 97 | 97 | 94 | 95 | -3 | -3.1% | 562,000 |
| 2024/08/01 | 102 | 102 | 98 | 98 | -4 | -3.9% | 424,400 |
| 2024/07/31 | 100 | 102 | 100 | 102 | +1 | +1% | 279,700 |
| 2024/07/30 | 102 | 103 | 101 | 101 | -1 | -1% | 420,000 |
| 2024/07/29 | 102 | 104 | 102 | 102 | +1 | +1% | 244,400 |
| 2024/07/26 | 103 | 104 | 101 | 101 | ±0 | ±0% | 259,500 |
| 2024/07/25 | 100 | 102 | 100 | 101 | ±0 | ±0% | 372,200 |
| 2024/07/24 | 104 | 104 | 101 | 101 | -2 | -1.9% | 590,200 |
| 2024/07/23 | 104 | 104 | 103 | 103 | -1 | -1% | 335,800 |
| 2024/07/22 | 109 | 109 | 103 | 104 | -5 | -4.6% | 645,500 |
| 2024/07/19 | 108 | 109 | 107 | 109 | ±0 | ±0% | 427,900 |
| 2024/07/18 | 107 | 111 | 107 | 109 | +2 | +1.9% | 949,800 |
| 2024/07/17 | 107 | 108 | 106 | 107 | +1 | +0.9% | 966,900 |
| 2024/07/16 | 111 | 111 | 106 | 106 | -3 | -2.8% | 1,265,500 |
| 2024/07/12 | 108 | 110 | 107 | 109 | ±0 | ±0% | 1,333,300 |
| 2024/07/11 | 113 | 114 | 107 | 109 | -3 | -2.7% | 2,113,600 |
| 2024/07/10 | 114 | 116 | 110 | 112 | -4 | -3.4% | 3,450,400 |
| 2024/07/09 | 125 | 142 | 112 | 116 | -10 | -7.9% | 48,439,100 |
| 2024/07/08 | 96 | 126 | 96 | 126 | +30 | +31.3% | 6,534,100 |
| 2024/07/05 | 97 | 97 | 96 | 96 | -1 | -1% | 188,000 |
| 2024/07/04 | 96 | 97 | 96 | 97 | +1 | +1% | 201,500 |
| 2024/07/03 | 97 | 97 | 95 | 96 | -1 | -1% | 180,500 |
| 2024/07/02 | 96 | 97 | 96 | 97 | +1 | +1% | 155,500 |
| 2024/07/01 | 96 | 97 | 96 | 96 | ±0 | ±0% | 152,600 |
| 2024/06/28 | 97 | 98 | 96 | 96 | ±0 | ±0% | 144,100 |
| 2024/06/27 | 97 | 98 | 96 | 96 | -2 | -2% | 140,100 |
| 2024/06/26 | 96 | 98 | 96 | 98 | +1 | +1% | 183,800 |
| 2024/06/25 | 96 | 97 | 96 | 97 | +1 | +1% | 160,600 |
| 2024/06/24 | 96 | 96 | 95 | 96 | +1 | +1.1% | 470,600 |
| 2024/06/21 | 96 | 96 | 95 | 95 | ±0 | ±0% | 248,900 |
| 2024/06/20 | 96 | 96 | 95 | 95 | -1 | -1% | 151,900 |
| 2024/06/19 | 95 | 96 | 94 | 96 | +1 | +1.1% | 152,000 |
| 2024/06/18 | 93 | 95 | 93 | 95 | ±0 | ±0% | 140,900 |
| 2024/06/17 | 94 | 95 | 93 | 95 | ±0 | ±0% | 223,800 |
| 2024/06/14 | 93 | 95 | 93 | 95 | +1 | +1.1% | 135,100 |
| 2024/06/13 | 95 | 95 | 94 | 94 | ±0 | ±0% | 154,500 |
| 2024/06/12 | 95 | 96 | 94 | 94 | -1 | -1.1% | 144,700 |
| 2024/06/11 | 94 | 95 | 93 | 95 | +2 | +2.2% | 175,300 |
151～
200
件表示中 / 3673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 | 6,900円 | +2.1% | +999.9% | 1.45% | 9.94倍 | 0.67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 |
| トラースＯＰ | 44,300円 | +40.2% | +83.3% | 0.00% | 357.26倍 | 5.21倍 |
|
電子看板用ＩｏＴ機器とシステム受託開発の２本柱。月額課金モデルへの転換に注力中 |
| ＡＫＩＢＡ | 22,200円 | +4.8% | -39.6% | 0.00% | 16.72倍 | 0.61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 |
| インスペック | 48,700円 | +31.9% | - | 0.00% | - | 2.19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 |
| トミタ電機 | 230,000円 | +19.0% | - | 0.00% | 618.28倍 | 0.48倍 |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
市場注目の銘柄
チャート関連のコラム
