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 |
|---|---|---|---|---|---|---|---|
| 2017/04/18 | 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 |
| 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 |
2051～
2100
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
