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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 55 | 56 | 53 | 56 | +1 | +1.8% | 19,308,000 |
| 2015/11/24 | 52 | 55 | 52 | 55 | +3 | +5.8% | 11,063,000 |
| 2015/11/20 | 50 | 52 | 50 | 52 | +2 | +4% | 10,555,000 |
| 2015/11/19 | 49 | 50 | 48 | 50 | +1 | +2% | 9,045,000 |
| 2015/11/18 | 48 | 49 | 47 | 49 | +1 | +2.1% | 11,744,000 |
| 2015/11/17 | 47 | 48 | 46 | 48 | +1 | +2.1% | 11,312,000 |
| 2015/11/16 | 44 | 47 | 44 | 47 | +2 | +4.4% | 11,954,000 |
| 2015/11/13 | 47 | 49 | 45 | 45 | -2 | -4.3% | 14,526,000 |
| 2015/11/12 | 46 | 47 | 45 | 47 | +1 | +2.2% | 10,600,000 |
| 2015/11/11 | 45 | 46 | 44 | 46 | +1 | +2.2% | 11,072,000 |
| 2015/11/10 | 43 | 45 | 43 | 45 | +1 | +2.3% | 9,883,000 |
| 2015/11/09 | 43 | 44 | 43 | 44 | +1 | +2.3% | 10,579,000 |
| 2015/11/06 | 43 | 44 | 42 | 43 | -1 | -2.3% | 8,617,000 |
| 2015/11/05 | 43 | 44 | 43 | 44 | +1 | +2.3% | 7,888,000 |
| 2015/11/04 | 43 | 44 | 43 | 43 | +1 | +2.4% | 8,419,000 |
| 2015/11/02 | 44 | 45 | 42 | 42 | -2 | -4.5% | 7,433,000 |
| 2015/10/30 | 44 | 45 | 44 | 44 | -1 | -2.2% | 6,228,000 |
| 2015/10/29 | 45 | 45 | 44 | 45 | +1 | +2.3% | 7,977,000 |
| 2015/10/28 | 45 | 45 | 44 | 44 | ±0 | ±0% | 6,461,000 |
| 2015/10/27 | 45 | 46 | 44 | 44 | -1 | -2.2% | 5,568,000 |
| 2015/10/26 | 46 | 46 | 45 | 45 | ±0 | ±0% | 5,461,000 |
| 2015/10/23 | 46 | 46 | 45 | 45 | -1 | -2.2% | 5,248,000 |
| 2015/10/22 | 44 | 46 | 44 | 46 | +1 | +2.2% | 8,314,000 |
| 2015/10/21 | 45 | 45 | 44 | 45 | +1 | +2.3% | 5,009,000 |
| 2015/10/20 | 45 | 46 | 44 | 44 | -1 | -2.2% | 4,734,000 |
| 2015/10/19 | 46 | 47 | 45 | 45 | -1 | -2.2% | 5,277,000 |
| 2015/10/16 | 45 | 46 | 45 | 46 | +1 | +2.2% | 6,326,000 |
| 2015/10/15 | 44 | 45 | 44 | 45 | ±0 | ±0% | 5,177,000 |
| 2015/10/14 | 45 | 45 | 44 | 45 | ±0 | ±0% | 6,826,000 |
| 2015/10/13 | 45 | 47 | 43 | 45 | +1 | +2.3% | 9,829,000 |
| 2015/10/09 | 42 | 44 | 41 | 44 | +3 | +7.3% | 9,278,000 |
| 2015/10/08 | 42 | 42 | 41 | 41 | -1 | -2.4% | 7,180,000 |
| 2015/10/07 | 41 | 42 | 41 | 42 | +2 | +5% | 11,810,000 |
| 2015/10/06 | 41 | 41 | 40 | 40 | ±0 | ±0% | 8,681,000 |
| 2015/10/05 | 39 | 41 | 39 | 40 | ±0 | ±0% | 6,194,000 |
| 2015/10/02 | 39 | 40 | 38 | 40 | +2 | +5.3% | 6,226,000 |
| 2015/10/01 | 39 | 40 | 38 | 38 | -1 | -2.6% | 6,523,000 |
| 2015/09/30 | 39 | 40 | 39 | 39 | +1 | +2.6% | 5,268,000 |
| 2015/09/29 | 40 | 40 | 38 | 38 | -4 | -9.5% | 4,953,000 |
| 2015/09/28 | 42 | 43 | 41 | 42 | ±0 | ±0% | 3,107,000 |
| 2015/09/25 | 43 | 43 | 42 | 42 | ±0 | ±0% | 1,100,000 |
| 2015/09/24 | 42 | 43 | 42 | 42 | -1 | -2.3% | 1,933,000 |
| 2015/09/18 | 43 | 44 | 43 | 43 | ±0 | ±0% | 3,147,000 |
| 2015/09/17 | 44 | 44 | 43 | 43 | ±0 | ±0% | 4,009,000 |
| 2015/09/16 | 44 | 44 | 43 | 43 | ±0 | ±0% | 2,923,000 |
| 2015/09/15 | 44 | 45 | 43 | 43 | ±0 | ±0% | 4,303,000 |
| 2015/09/14 | 43 | 44 | 43 | 43 | -1 | -2.3% | 3,778,000 |
| 2015/09/11 | 43 | 44 | 43 | 44 | +1 | +2.3% | 3,839,000 |
| 2015/09/10 | 44 | 44 | 43 | 43 | ±0 | ±0% | 3,782,000 |
| 2015/09/09 | 43 | 44 | 43 | 43 | +1 | +2.4% | 3,702,000 |
2301～
2350
件表示中 / 3687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 | 7,100円 | +2.1% | +999.9% | 1.41% | 10.23倍 | 0.69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 |
| メディアリンク | 4,700円 | -10.0% | - | 0.00% | - | 0.89倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| ＡＫＩＢＡ | 22,600円 | +4.8% | -39.6% | 0.00% | 17.02倍 | 0.62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 |
| リーダー電 | 40,200円 | -7.6% | - | 3.73% | - | 0.44倍 |
|
電気計測器の中堅メーカー。放送、ＡＶ関連に強み。製造部門を廃止し、完全ファブレス化 |
| ＴＢグループ | 12,500円 | +8.5% | - | 0.00% | - | 2.55倍 |
|
屋外電子看板、ＬＥＤ照明、電子レジが３本柱。ヘルスケア関連分野へ展開。長期赤字継続 |
市場注目の銘柄
チャート関連のコラム
