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 |
|---|---|---|---|---|---|---|---|
| 2015/08/26 | 43 | 45 | 43 | 45 | +2 | +4.7% | 2,592,000 |
| 2015/08/25 | 41 | 45 | 41 | 43 | ±0 | ±0% | 9,478,000 |
| 2015/08/24 | 45 | 45 | 43 | 43 | -2 | -4.4% | 5,759,000 |
| 2015/08/21 | 45 | 46 | 45 | 45 | -2 | -4.3% | 4,563,000 |
| 2015/08/20 | 47 | 47 | 44 | 47 | ±0 | ±0% | 8,574,000 |
| 2015/08/19 | 47 | 48 | 47 | 47 | ±0 | ±0% | 5,027,000 |
| 2015/08/18 | 48 | 48 | 47 | 47 | -1 | -2.1% | 6,779,000 |
| 2015/08/17 | 49 | 49 | 48 | 48 | -1 | -2% | 4,735,000 |
| 2015/08/14 | 48 | 49 | 48 | 49 | ±0 | ±0% | 4,649,000 |
| 2015/08/13 | 48 | 49 | 48 | 49 | +1 | +2.1% | 4,915,000 |
| 2015/08/12 | 48 | 49 | 48 | 48 | ±0 | ±0% | 8,869,000 |
| 2015/08/11 | 49 | 49 | 48 | 48 | ±0 | ±0% | 6,538,000 |
| 2015/08/10 | 49 | 50 | 48 | 48 | -1 | -2% | 5,722,000 |
| 2015/08/07 | 49 | 50 | 48 | 49 | +1 | +2.1% | 6,364,000 |
| 2015/08/06 | 49 | 49 | 48 | 48 | -1 | -2% | 6,431,000 |
| 2015/08/05 | 49 | 49 | 48 | 49 | ±0 | ±0% | 8,959,000 |
| 2015/08/04 | 49 | 49 | 48 | 49 | +1 | +2.1% | 7,494,000 |
| 2015/08/03 | 49 | 49 | 48 | 48 | ±0 | ±0% | 6,567,000 |
| 2015/07/31 | 49 | 50 | 48 | 48 | -1 | -2% | 7,803,000 |
| 2015/07/30 | 49 | 50 | 49 | 49 | -1 | -2% | 7,441,000 |
| 2015/07/29 | 50 | 50 | 49 | 50 | ±0 | ±0% | 7,596,000 |
| 2015/07/28 | 49 | 50 | 48 | 50 | ±0 | ±0% | 8,822,000 |
| 2015/07/27 | 51 | 52 | 49 | 50 | -1 | -2% | 8,651,000 |
| 2015/07/24 | 52 | 53 | 51 | 51 | -1 | -1.9% | 9,241,000 |
| 2015/07/23 | 52 | 53 | 51 | 52 | ±0 | ±0% | 12,146,000 |
| 2015/07/22 | 48 | 52 | 48 | 52 | +4 | +8.3% | 13,414,000 |
| 2015/07/21 | 49 | 50 | 48 | 48 | -1 | -2% | 6,859,000 |
| 2015/07/17 | 46 | 50 | 46 | 49 | +2 | +4.3% | 10,860,000 |
| 2015/07/16 | 47 | 48 | 46 | 47 | +1 | +2.2% | 5,994,000 |
| 2015/07/15 | 45 | 46 | 45 | 46 | +1 | +2.2% | 4,729,000 |
| 2015/07/14 | 46 | 46 | 44 | 45 | ±0 | ±0% | 5,671,000 |
| 2015/07/13 | 46 | 46 | 45 | 45 | ±0 | ±0% | 4,022,000 |
| 2015/07/10 | 45 | 46 | 45 | 45 | -1 | -2.2% | 6,207,000 |
| 2015/07/09 | 46 | 46 | 44 | 46 | ±0 | ±0% | 7,497,000 |
| 2015/07/08 | 46 | 47 | 46 | 46 | -1 | -2.1% | 4,885,000 |
| 2015/07/07 | 46 | 47 | 46 | 47 | +1 | +2.2% | 5,807,000 |
| 2015/07/06 | 47 | 48 | 46 | 46 | -1 | -2.1% | 7,583,000 |
| 2015/07/03 | 48 | 48 | 47 | 47 | -1 | -2.1% | 5,691,000 |
| 2015/07/02 | 47 | 48 | 47 | 48 | +2 | +4.3% | 8,376,000 |
| 2015/07/01 | 47 | 47 | 46 | 46 | -1 | -2.1% | 3,586,000 |
| 2015/06/30 | 46 | 47 | 46 | 47 | +1 | +2.2% | 4,580,000 |
| 2015/06/29 | 47 | 48 | 46 | 46 | -1 | -2.1% | 4,768,000 |
| 2015/06/26 | 48 | 49 | 47 | 47 | ±0 | ±0% | 5,344,000 |
| 2015/06/25 | 47 | 48 | 47 | 47 | ±0 | ±0% | 5,019,000 |
| 2015/06/24 | 49 | 50 | 47 | 47 | -2 | -4.1% | 5,568,000 |
| 2015/06/23 | 47 | 49 | 46 | 49 | +2 | +4.3% | 5,633,000 |
| 2015/06/22 | 46 | 47 | 46 | 47 | +1 | +2.2% | 3,821,000 |
| 2015/06/19 | 46 | 47 | 46 | 46 | +1 | +2.2% | 5,797,000 |
| 2015/06/18 | 47 | 47 | 45 | 45 | -1 | -2.2% | 5,024,000 |
| 2015/06/17 | 48 | 48 | 46 | 46 | -2 | -4.2% | 7,116,000 |
2451～
2500
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
