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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 96 | 97 | 96 | 96 | ±0 | ±0% | 152,600 |
| 2024/06/28 | 97 | 98 | 96 | 96 | ±0 | ±0% | 144,100 |
| 2024/06/27 | 97 | 98 | 96 | 96 | -2 | -2% | 140,100 |
| 2024/06/26 | 96 | 98 | 96 | 98 | +1 | +1% | 183,800 |
| 2024/06/25 | 96 | 97 | 96 | 97 | +1 | +1% | 160,600 |
| 2024/06/24 | 96 | 96 | 95 | 96 | +1 | +1.1% | 470,600 |
| 2024/06/21 | 96 | 96 | 95 | 95 | ±0 | ±0% | 248,900 |
| 2024/06/20 | 96 | 96 | 95 | 95 | -1 | -1% | 151,900 |
| 2024/06/19 | 95 | 96 | 94 | 96 | +1 | +1.1% | 152,000 |
| 2024/06/18 | 93 | 95 | 93 | 95 | ±0 | ±0% | 140,900 |
| 2024/06/17 | 94 | 95 | 93 | 95 | ±0 | ±0% | 223,800 |
| 2024/06/14 | 93 | 95 | 93 | 95 | +1 | +1.1% | 135,100 |
| 2024/06/13 | 95 | 95 | 94 | 94 | ±0 | ±0% | 154,500 |
| 2024/06/12 | 95 | 96 | 94 | 94 | -1 | -1.1% | 144,700 |
| 2024/06/11 | 94 | 95 | 93 | 95 | +2 | +2.2% | 175,300 |
| 2024/06/10 | 93 | 94 | 93 | 93 | ±0 | ±0% | 125,300 |
| 2024/06/07 | 94 | 94 | 93 | 93 | -2 | -2.1% | 137,800 |
| 2024/06/06 | 95 | 96 | 94 | 95 | ±0 | ±0% | 178,800 |
| 2024/06/05 | 95 | 97 | 95 | 95 | ±0 | ±0% | 204,300 |
| 2024/06/04 | 95 | 96 | 95 | 95 | -1 | -1% | 272,000 |
| 2024/06/03 | 96 | 96 | 94 | 96 | +1 | +1.1% | 145,300 |
| 2024/05/31 | 94 | 96 | 94 | 95 | ±0 | ±0% | 171,900 |
| 2024/05/30 | 95 | 95 | 94 | 95 | ±0 | ±0% | 167,800 |
| 2024/05/29 | 95 | 96 | 95 | 95 | +1 | +1.1% | 138,200 |
| 2024/05/28 | 95 | 95 | 94 | 94 | -1 | -1.1% | 159,200 |
| 2024/05/27 | 93 | 95 | 93 | 95 | +1 | +1.1% | 214,200 |
| 2024/05/24 | 92 | 94 | 92 | 94 | +1 | +1.1% | 148,000 |
| 2024/05/23 | 93 | 94 | 92 | 93 | ±0 | ±0% | 179,700 |
| 2024/05/22 | 95 | 95 | 91 | 93 | -1 | -1.1% | 528,400 |
| 2024/05/21 | 95 | 95 | 94 | 94 | -1 | -1.1% | 177,700 |
| 2024/05/20 | 94 | 95 | 93 | 95 | +1 | +1.1% | 193,800 |
| 2024/05/17 | 94 | 95 | 94 | 94 | ±0 | ±0% | 226,200 |
| 2024/05/16 | 96 | 96 | 93 | 94 | -2 | -2.1% | 383,000 |
| 2024/05/15 | 95 | 96 | 95 | 96 | ±0 | ±0% | 179,100 |
| 2024/05/14 | 99 | 99 | 94 | 96 | -4 | -4% | 601,100 |
| 2024/05/13 | 99 | 100 | 98 | 100 | ±0 | ±0% | 143,600 |
| 2024/05/10 | 99 | 100 | 98 | 100 | +1 | +1% | 210,000 |
| 2024/05/09 | 98 | 100 | 98 | 99 | +1 | +1% | 165,500 |
| 2024/05/08 | 99 | 99 | 98 | 98 | ±0 | ±0% | 138,000 |
| 2024/05/07 | 98 | 99 | 97 | 98 | +1 | +1% | 175,300 |
| 2024/05/02 | 98 | 98 | 97 | 97 | +1 | +1% | 218,200 |
| 2024/05/01 | 99 | 99 | 96 | 96 | -1 | -1% | 260,400 |
| 2024/04/30 | 98 | 98 | 97 | 97 | -1 | -1% | 259,700 |
| 2024/04/26 | 98 | 100 | 98 | 98 | -1 | -1% | 475,000 |
| 2024/04/25 | 97 | 99 | 96 | 99 | +1 | +1% | 263,200 |
| 2024/04/24 | 98 | 98 | 96 | 98 | +1 | +1% | 284,700 |
| 2024/04/23 | 97 | 98 | 97 | 97 | ±0 | ±0% | 239,300 |
| 2024/04/22 | 97 | 98 | 95 | 97 | +1 | +1% | 369,500 |
| 2024/04/19 | 99 | 99 | 96 | 96 | -3 | -3% | 543,600 |
| 2024/04/18 | 98 | 100 | 98 | 99 | +1 | +1% | 334,000 |
251～
300
件表示中 / 3738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 | 8,900円 | +2.1% | +154.2% | 1.12% | 25.65倍 | 0.72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 |
| 森尾電 | 186,800円 | -7.7% | -53.0% | 2.68% | 10.92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 |
| 松尾電 | 82,200円 | +10.0% | +28.3% | 0.00% | 4.79倍 | 0.96倍 |
|
コンデンサー大手、タンタルに強み。自動車用主力でデンソー向け３割強。マイクロヒューズも |
| トミタ電機 | 300,000円 | +19.0% | - | 0.00% | 817.44倍 | 0.64倍 |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
| パルステック | 175,400円 | +6.6% | -2.8% | 4.56% | 8.89倍 | 0.62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
