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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 55 | 57 | 51 | 53 | -1 | -1.9% | 44,293,000 |
| 2016/11/30 | 50 | 55 | 49 | 54 | +6 | +12.5% | 46,086,000 |
| 2016/11/29 | 48 | 50 | 47 | 48 | ±0 | ±0% | 34,059,000 |
| 2016/11/28 | 46 | 49 | 46 | 48 | +2 | +4.3% | 38,785,000 |
| 2016/11/25 | 45 | 48 | 45 | 46 | -1 | -2.1% | 39,552,000 |
| 2016/11/24 | 45 | 47 | 44 | 47 | +2 | +4.4% | 43,855,000 |
| 2016/11/22 | 45 | 45 | 44 | 45 | +1 | +2.3% | 35,103,000 |
| 2016/11/21 | 44 | 46 | 43 | 44 | ±0 | ±0% | 32,621,000 |
| 2016/11/18 | 42 | 45 | 42 | 44 | +2 | +4.8% | 28,997,000 |
| 2016/11/17 | 42 | 43 | 41 | 42 | ±0 | ±0% | 26,243,000 |
| 2016/11/16 | 41 | 43 | 41 | 42 | +1 | +2.4% | 25,105,000 |
| 2016/11/15 | 41 | 43 | 41 | 41 | -1 | -2.4% | 25,894,000 |
| 2016/11/14 | 41 | 42 | 41 | 42 | +1 | +2.4% | 26,894,000 |
| 2016/11/11 | 42 | 43 | 41 | 41 | -1 | -2.4% | 28,009,000 |
| 2016/11/10 | 42 | 43 | 41 | 42 | +2 | +5% | 24,160,000 |
| 2016/11/09 | 44 | 44 | 39 | 40 | -3 | -7% | 24,152,000 |
| 2016/11/08 | 45 | 45 | 42 | 43 | -1 | -2.3% | 28,628,000 |
| 2016/11/07 | 43 | 45 | 42 | 44 | +2 | +4.8% | 28,662,000 |
| 2016/11/04 | 40 | 43 | 40 | 42 | +1 | +2.4% | 41,125,000 |
| 2016/11/02 | 44 | 45 | 40 | 41 | -2 | -4.7% | 32,159,000 |
| 2016/11/01 | 44 | 45 | 43 | 43 | -2 | -4.4% | 28,283,000 |
| 2016/10/31 | 45 | 45 | 43 | 45 | ±0 | ±0% | 25,419,000 |
| 2016/10/28 | 45 | 46 | 43 | 45 | +1 | +2.3% | 30,270,000 |
| 2016/10/27 | 41 | 47 | 41 | 44 | +3 | +7.3% | 37,505,000 |
| 2016/10/26 | 40 | 41 | 40 | 41 | +1 | +2.5% | 25,219,000 |
| 2016/10/25 | 39 | 41 | 39 | 40 | +1 | +2.6% | 24,631,000 |
| 2016/10/24 | 39 | 40 | 38 | 39 | -1 | -2.5% | 29,219,000 |
| 2016/10/21 | 40 | 40 | 39 | 40 | ±0 | ±0% | 18,529,000 |
| 2016/10/20 | 39 | 40 | 39 | 40 | ±0 | ±0% | 21,160,000 |
| 2016/10/19 | 39 | 40 | 38 | 40 | +1 | +2.6% | 19,476,000 |
| 2016/10/18 | 39 | 39 | 38 | 39 | ±0 | ±0% | 18,061,000 |
| 2016/10/17 | 39 | 40 | 39 | 39 | -1 | -2.5% | 16,464,000 |
| 2016/10/14 | 39 | 40 | 39 | 40 | ±0 | ±0% | 18,722,000 |
| 2016/10/13 | 39 | 40 | 38 | 40 | +2 | +5.3% | 20,597,000 |
| 2016/10/12 | 39 | 39 | 38 | 38 | -2 | -5% | 22,611,000 |
| 2016/10/11 | 39 | 40 | 38 | 40 | +2 | +5.3% | 20,641,000 |
| 2016/10/07 | 38 | 39 | 38 | 38 | -1 | -2.6% | 22,765,000 |
| 2016/10/06 | 38 | 39 | 37 | 39 | +1 | +2.6% | 31,711,000 |
| 2016/10/05 | 37 | 38 | 36 | 38 | +2 | +5.6% | 18,465,000 |
| 2016/10/04 | 37 | 38 | 36 | 36 | -1 | -2.7% | 20,203,000 |
| 2016/10/03 | 38 | 39 | 36 | 37 | +1 | +2.8% | 20,755,000 |
| 2016/09/30 | 39 | 39 | 36 | 36 | -1 | -2.7% | 10,561,000 |
| 2016/09/29 | 34 | 38 | 34 | 37 | +3 | +8.8% | 15,903,000 |
| 2016/09/28 | 35 | 36 | 34 | 34 | -2 | -5.6% | 10,891,000 |
| 2016/09/27 | 35 | 36 | 34 | 36 | +1 | +2.9% | 6,025,000 |
| 2016/09/26 | 35 | 35 | 34 | 35 | -1 | -2.8% | 9,929,000 |
| 2016/09/23 | 35 | 36 | 35 | 36 | ±0 | ±0% | 6,340,000 |
| 2016/09/21 | 35 | 36 | 35 | 36 | +1 | +2.9% | 7,064,000 |
| 2016/09/20 | 35 | 36 | 35 | 35 | ±0 | ±0% | 6,754,000 |
| 2016/09/16 | 35 | 36 | 35 | 35 | -1 | -2.8% | 7,207,000 |
1951～
2000
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
