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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 70 | 71 | 70 | 71 | ±0 | ±0% | 2,621,000 |
| 2014/04/04 | 69 | 71 | 68 | 71 | +2 | +2.9% | 3,219,000 |
| 2014/04/03 | 72 | 72 | 69 | 69 | -2 | -2.8% | 3,868,000 |
| 2014/04/02 | 72 | 73 | 71 | 71 | -1 | -1.4% | 4,872,000 |
| 2014/04/01 | 72 | 73 | 71 | 72 | ±0 | ±0% | 2,952,000 |
| 2014/03/31 | 72 | 72 | 70 | 72 | +1 | +1.4% | 2,548,000 |
| 2014/03/28 | 71 | 72 | 70 | 71 | +1 | +1.4% | 2,390,000 |
| 2014/03/27 | 67 | 71 | 66 | 70 | -1 | -1.4% | 3,966,000 |
| 2014/03/26 | 70 | 72 | 70 | 71 | +1 | +1.4% | 1,421,000 |
| 2014/03/25 | 72 | 72 | 70 | 70 | ±0 | ±0% | 2,117,000 |
| 2014/03/24 | 69 | 71 | 67 | 70 | -1 | -1.4% | 3,240,000 |
| 2014/03/20 | 74 | 74 | 70 | 71 | -2 | -2.7% | 3,819,000 |
| 2014/03/19 | 73 | 75 | 72 | 73 | ±0 | ±0% | 2,856,000 |
| 2014/03/18 | 75 | 75 | 73 | 73 | ±0 | ±0% | 2,513,000 |
| 2014/03/17 | 76 | 76 | 73 | 73 | -2 | -2.7% | 3,253,000 |
| 2014/03/14 | 77 | 77 | 74 | 75 | -3 | -3.8% | 3,584,000 |
| 2014/03/13 | 81 | 81 | 78 | 78 | -3 | -3.7% | 3,941,000 |
| 2014/03/12 | 80 | 82 | 79 | 81 | +1 | +1.3% | 4,567,000 |
| 2014/03/11 | 80 | 81 | 79 | 80 | +1 | +1.3% | 3,361,000 |
| 2014/03/10 | 81 | 82 | 79 | 79 | -2 | -2.5% | 4,091,000 |
| 2014/03/07 | 80 | 82 | 78 | 81 | +1 | +1.3% | 7,524,000 |
| 2014/03/06 | 80 | 81 | 78 | 80 | -1 | -1.2% | 7,514,000 |
| 2014/03/05 | 84 | 89 | 79 | 81 | -5 | -5.8% | 44,070,000 |
| 2014/03/04 | 72 | 88 | 72 | 86 | +14 | +19.4% | 28,157,000 |
| 2014/03/03 | 74 | 74 | 71 | 72 | -2 | -2.7% | 4,854,000 |
| 2014/02/28 | 75 | 76 | 74 | 74 | -1 | -1.3% | 3,138,000 |
| 2014/02/27 | 78 | 78 | 75 | 75 | -2 | -2.6% | 2,915,000 |
| 2014/02/26 | 78 | 79 | 77 | 77 | -1 | -1.3% | 2,383,000 |
| 2014/02/25 | 77 | 78 | 76 | 78 | +1 | +1.3% | 2,414,000 |
| 2014/02/24 | 76 | 78 | 75 | 77 | ±0 | ±0% | 3,748,000 |
| 2014/02/21 | 77 | 79 | 77 | 77 | +1 | +1.3% | 4,140,000 |
| 2014/02/20 | 76 | 77 | 75 | 76 | -1 | -1.3% | 2,668,000 |
| 2014/02/19 | 77 | 79 | 76 | 77 | ±0 | ±0% | 4,654,000 |
| 2014/02/18 | 76 | 78 | 76 | 77 | +2 | +2.7% | 2,656,000 |
| 2014/02/17 | 76 | 76 | 74 | 75 | ±0 | ±0% | 2,530,000 |
| 2014/02/14 | 78 | 79 | 75 | 75 | -3 | -3.8% | 3,651,000 |
| 2014/02/13 | 81 | 81 | 77 | 78 | -3 | -3.7% | 5,475,000 |
| 2014/02/12 | 84 | 84 | 81 | 81 | -1 | -1.2% | 4,124,000 |
| 2014/02/10 | 81 | 82 | 81 | 82 | +2 | +2.5% | 2,881,000 |
| 2014/02/07 | 82 | 82 | 80 | 80 | +1 | +1.3% | 5,631,000 |
| 2014/02/06 | 76 | 80 | 76 | 79 | +2 | +2.6% | 6,504,000 |
| 2014/02/05 | 78 | 81 | 74 | 77 | +2 | +2.7% | 9,906,000 |
| 2014/02/04 | 72 | 76 | 71 | 75 | -2 | -2.6% | 12,655,000 |
| 2014/02/03 | 79 | 83 | 77 | 77 | -11 | -12.5% | 11,890,000 |
| 2014/01/31 | 88 | 92 | 85 | 88 | ±0 | ±0% | 8,956,000 |
| 2014/01/30 | 91 | 92 | 88 | 88 | -5 | -5.4% | 6,177,000 |
| 2014/01/29 | 92 | 94 | 92 | 93 | +2 | +2.2% | 3,940,000 |
| 2014/01/28 | 92 | 94 | 91 | 91 | -1 | -1.1% | 8,737,000 |
| 2014/01/27 | 96 | 97 | 91 | 92 | -9 | -8.9% | 15,003,000 |
| 2014/01/24 | 99 | 101 | 99 | 101 | ±0 | ±0% | 7,751,000 |
2601～
2650
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
