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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 36 | 37 | 36 | 36 | ±0 | ±0% | 188,000 |
| 2011/05/31 | 36 | 37 | 36 | 36 | ±0 | ±0% | 127,000 |
| 2011/05/30 | 37 | 37 | 36 | 36 | ±0 | ±0% | 132,000 |
| 2011/05/27 | 36 | 37 | 36 | 36 | ±0 | ±0% | 206,000 |
| 2011/05/26 | 36 | 37 | 36 | 36 | ±0 | ±0% | 237,000 |
| 2011/05/25 | 36 | 37 | 36 | 36 | ±0 | ±0% | 432,000 |
| 2011/05/24 | 36 | 37 | 36 | 36 | -1 | -2.7% | 81,000 |
| 2011/05/23 | 37 | 37 | 36 | 37 | ±0 | ±0% | 325,000 |
| 2011/05/20 | 37 | 38 | 37 | 37 | ±0 | ±0% | 192,000 |
| 2011/05/19 | 37 | 38 | 37 | 37 | ±0 | ±0% | 429,000 |
| 2011/05/18 | 37 | 37 | 37 | 37 | ±0 | ±0% | 127,000 |
| 2011/05/17 | 37 | 38 | 37 | 37 | ±0 | ±0% | 404,000 |
| 2011/05/16 | 38 | 38 | 37 | 37 | -1 | -2.6% | 271,000 |
| 2011/05/13 | 39 | 39 | 37 | 38 | ±0 | ±0% | 783,000 |
| 2011/05/12 | 39 | 40 | 38 | 38 | -1 | -2.6% | 1,004,000 |
| 2011/05/11 | 38 | 41 | 38 | 39 | +2 | +5.4% | 2,681,000 |
| 2011/05/10 | 37 | 38 | 37 | 37 | ±0 | ±0% | 164,000 |
| 2011/05/09 | 38 | 38 | 37 | 37 | -1 | -2.6% | 353,000 |
| 2011/05/06 | 38 | 39 | 37 | 38 | -1 | -2.6% | 613,000 |
| 2011/05/02 | 39 | 40 | 38 | 39 | +1 | +2.6% | 534,000 |
| 2011/04/28 | 39 | 39 | 37 | 38 | ±0 | ±0% | 427,000 |
| 2011/04/27 | 38 | 39 | 37 | 38 | +1 | +2.7% | 299,000 |
| 2011/04/26 | 38 | 38 | 37 | 37 | -1 | -2.6% | 118,000 |
| 2011/04/25 | 38 | 39 | 38 | 38 | -1 | -2.6% | 251,000 |
| 2011/04/22 | 38 | 39 | 37 | 39 | ±0 | ±0% | 322,000 |
| 2011/04/21 | 38 | 39 | 37 | 39 | +1 | +2.6% | 466,000 |
| 2011/04/20 | 38 | 38 | 37 | 38 | ±0 | ±0% | 606,000 |
| 2011/04/19 | 38 | 39 | 37 | 38 | -1 | -2.6% | 719,000 |
| 2011/04/18 | 39 | 41 | 38 | 39 | ±0 | ±0% | 1,298,000 |
| 2011/04/15 | 37 | 39 | 37 | 39 | +2 | +5.4% | 626,000 |
| 2011/04/14 | 38 | 38 | 37 | 37 | -1 | -2.6% | 290,000 |
| 2011/04/13 | 38 | 38 | 37 | 38 | ±0 | ±0% | 447,000 |
| 2011/04/12 | 38 | 39 | 37 | 38 | ±0 | ±0% | 446,000 |
| 2011/04/11 | 38 | 39 | 38 | 38 | -1 | -2.6% | 336,000 |
| 2011/04/08 | 38 | 39 | 37 | 39 | +1 | +2.6% | 260,000 |
| 2011/04/07 | 38 | 39 | 37 | 38 | +1 | +2.7% | 644,000 |
| 2011/04/06 | 39 | 40 | 37 | 37 | -1 | -2.6% | 817,000 |
| 2011/04/05 | 41 | 42 | 38 | 38 | -4 | -9.5% | 2,770,000 |
| 2011/04/04 | 37 | 44 | 37 | 42 | +5 | +13.5% | 6,393,000 |
| 2011/04/01 | 38 | 38 | 36 | 37 | -1 | -2.6% | 908,000 |
| 2011/03/31 | 37 | 38 | 37 | 38 | +1 | +2.7% | 410,000 |
| 2011/03/30 | 37 | 37 | 36 | 37 | +1 | +2.8% | 333,000 |
| 2011/03/29 | 35 | 36 | 35 | 36 | ±0 | ±0% | 333,000 |
| 2011/03/28 | 35 | 36 | 35 | 36 | ±0 | ±0% | 489,000 |
| 2011/03/25 | 36 | 37 | 35 | 36 | ±0 | ±0% | 516,000 |
| 2011/03/24 | 37 | 37 | 36 | 36 | -1 | -2.7% | 501,000 |
| 2011/03/23 | 37 | 38 | 36 | 37 | +1 | +2.8% | 956,000 |
| 2011/03/22 | 37 | 39 | 36 | 36 | ±0 | ±0% | 1,106,000 |
| 2011/03/18 | 32 | 36 | 32 | 36 | +5 | +16.1% | 1,098,000 |
| 2011/03/17 | 28 | 32 | 27 | 31 | ±0 | ±0% | 1,396,000 |
3301～
3350
件表示中 / 3585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% | 4.62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% | 21.09倍 | 0.78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 |
| パルステック | 165,500円 | -10.0% | -19.2% | 3.63% | 10.07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％ |
| 森尾電 | 163,600円 | +14.1% | +11.1% | 3.06% | 9.99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 |
市場注目の銘柄
チャート関連のコラム
