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 |
|---|---|---|---|---|---|---|---|
| 2016/01/27 | 45 | 46 | 43 | 43 | -1 | -2.3% | 2,400,000 |
| 2016/01/26 | 45 | 45 | 44 | 44 | -1 | -2.2% | 2,364,000 |
| 2016/01/25 | 43 | 45 | 43 | 45 | +3 | +7.1% | 2,372,000 |
| 2016/01/22 | 44 | 44 | 42 | 42 | ±0 | ±0% | 1,831,000 |
| 2016/01/21 | 42 | 44 | 42 | 42 | -1 | -2.3% | 2,316,000 |
| 2016/01/20 | 46 | 46 | 42 | 43 | -3 | -6.5% | 2,455,000 |
| 2016/01/19 | 45 | 47 | 45 | 46 | +1 | +2.2% | 2,472,000 |
| 2016/01/18 | 43 | 45 | 42 | 45 | +1 | +2.3% | 2,701,000 |
| 2016/01/15 | 45 | 46 | 44 | 44 | ±0 | ±0% | 4,741,000 |
| 2016/01/14 | 46 | 46 | 43 | 44 | -2 | -4.3% | 3,580,000 |
| 2016/01/13 | 46 | 47 | 46 | 46 | +1 | +2.2% | 3,201,000 |
| 2016/01/12 | 47 | 48 | 45 | 45 | -4 | -8.2% | 5,677,000 |
| 2016/01/08 | 49 | 51 | 49 | 49 | -1 | -2% | 4,538,000 |
| 2016/01/07 | 51 | 51 | 48 | 50 | -1 | -2% | 4,849,000 |
| 2016/01/06 | 53 | 53 | 50 | 51 | -2 | -3.8% | 4,421,000 |
| 2016/01/05 | 51 | 53 | 51 | 53 | ±0 | ±0% | 2,882,000 |
| 2016/01/04 | 53 | 55 | 51 | 53 | -1 | -1.9% | 3,446,000 |
| 2015/12/30 | 54 | 54 | 53 | 54 | ±0 | ±0% | 2,390,000 |
| 2015/12/29 | 52 | 54 | 52 | 54 | +1 | +1.9% | 2,339,000 |
| 2015/12/28 | 50 | 55 | 49 | 53 | +3 | +6% | 4,426,000 |
| 2015/12/25 | 50 | 52 | 48 | 50 | ±0 | ±0% | 14,043,000 |
| 2015/12/24 | 51 | 54 | 50 | 50 | ±0 | ±0% | 12,588,000 |
| 2015/12/22 | 52 | 53 | 49 | 50 | -3 | -5.7% | 11,383,000 |
| 2015/12/21 | 54 | 54 | 53 | 53 | ±0 | ±0% | 10,056,000 |
| 2015/12/18 | 56 | 56 | 53 | 53 | -3 | -5.4% | 8,465,000 |
| 2015/12/17 | 58 | 58 | 56 | 56 | -1 | -1.8% | 9,004,000 |
| 2015/12/16 | 54 | 57 | 53 | 57 | +3 | +5.6% | 8,286,000 |
| 2015/12/15 | 57 | 58 | 53 | 54 | -4 | -6.9% | 7,957,000 |
| 2015/12/14 | 57 | 58 | 56 | 58 | ±0 | ±0% | 5,388,000 |
| 2015/12/11 | 58 | 58 | 57 | 58 | +1 | +1.8% | 6,274,000 |
| 2015/12/10 | 58 | 59 | 56 | 57 | -2 | -3.4% | 6,867,000 |
| 2015/12/09 | 58 | 59 | 57 | 59 | +1 | +1.7% | 7,143,000 |
| 2015/12/08 | 58 | 60 | 56 | 58 | ±0 | ±0% | 21,115,000 |
| 2015/12/07 | 56 | 59 | 56 | 58 | +4 | +7.4% | 20,233,000 |
| 2015/12/04 | 55 | 55 | 54 | 54 | -1 | -1.8% | 14,146,000 |
| 2015/12/03 | 55 | 56 | 55 | 55 | ±0 | ±0% | 14,525,000 |
| 2015/12/02 | 56 | 57 | 55 | 55 | -1 | -1.8% | 6,395,000 |
| 2015/12/01 | 53 | 57 | 53 | 56 | +2 | +3.7% | 16,979,000 |
| 2015/11/30 | 55 | 55 | 53 | 54 | -1 | -1.8% | 15,155,000 |
| 2015/11/27 | 55 | 57 | 55 | 55 | -2 | -3.5% | 17,004,000 |
| 2015/11/26 | 55 | 57 | 55 | 57 | +1 | +1.8% | 14,842,000 |
| 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 |
2351～
2400
件表示中 / 3778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 | 9,500円 | +2.1% | +154.2% | 1.05% | 27.38倍 | 0.77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 |
| パルステック | 198,200円 | +6.6% | -2.8% | 4.04% | 10.04倍 | 0.70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％ |
| 森尾電 | - | -7.7% | -53.0% | - | - | - |
|
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 |
| インスペック | 66,300円 | +2.8% | -39.7% | 0.00% | 44.35倍 | 3.56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 |
| トラースＯＰ | 52,500円 | +40.2% | +83.3% | 0.00% | 423.39倍 | 6.18倍 |
|
情報管理用ＩｏＴ機器受注販売とシステム受託開発の２本柱。月額課金モデルが第３の柱に |
市場注目の銘柄
チャート関連のコラム
