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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 30 | 33 | 30 | 31 | +2 | +6.9% | 1,556,000 |
| 2011/03/15 | 33 | 34 | 22 | 29 | -6 | -17.1% | 2,634,000 |
| 2011/03/14 | 34 | 38 | 33 | 35 | -9 | -20.5% | 2,348,000 |
| 2011/03/11 | 45 | 45 | 44 | 44 | -1 | -2.2% | 1,074,000 |
| 2011/03/10 | 46 | 47 | 45 | 45 | -1 | -2.2% | 593,000 |
| 2011/03/09 | 47 | 48 | 46 | 46 | -1 | -2.1% | 797,000 |
| 2011/03/08 | 48 | 49 | 46 | 47 | -3 | -6% | 2,077,000 |
| 2011/03/07 | 45 | 50 | 45 | 50 | +5 | +11.1% | 3,897,000 |
| 2011/03/04 | 46 | 46 | 45 | 45 | ±0 | ±0% | 448,000 |
| 2011/03/03 | 45 | 46 | 45 | 45 | -1 | -2.2% | 433,000 |
| 2011/03/02 | 46 | 46 | 44 | 46 | -1 | -2.1% | 1,485,000 |
| 2011/03/01 | 47 | 47 | 45 | 47 | -1 | -2.1% | 1,967,000 |
| 2011/02/28 | 46 | 49 | 45 | 48 | +3 | +6.7% | 1,205,000 |
| 2011/02/25 | 46 | 46 | 45 | 45 | -1 | -2.2% | 576,000 |
| 2011/02/24 | 47 | 47 | 45 | 46 | -1 | -2.1% | 920,000 |
| 2011/02/23 | 47 | 48 | 46 | 47 | -1 | -2.1% | 743,000 |
| 2011/02/22 | 50 | 51 | 47 | 48 | -2 | -4% | 3,549,000 |
| 2011/02/21 | 45 | 50 | 45 | 50 | +5 | +11.1% | 3,217,000 |
| 2011/02/18 | 45 | 46 | 44 | 45 | ±0 | ±0% | 474,000 |
| 2011/02/17 | 44 | 45 | 44 | 45 | +1 | +2.3% | 752,000 |
| 2011/02/16 | 44 | 45 | 43 | 44 | ±0 | ±0% | 503,000 |
| 2011/02/15 | 45 | 45 | 44 | 44 | ±0 | ±0% | 143,000 |
| 2011/02/14 | 44 | 45 | 44 | 44 | ±0 | ±0% | 170,000 |
| 2011/02/10 | 44 | 45 | 44 | 44 | -1 | -2.2% | 515,000 |
| 2011/02/09 | 44 | 45 | 44 | 45 | +1 | +2.3% | 229,000 |
| 2011/02/08 | 44 | 45 | 44 | 44 | ±0 | ±0% | 279,000 |
| 2011/02/07 | 44 | 44 | 43 | 44 | ±0 | ±0% | 323,000 |
| 2011/02/04 | 45 | 45 | 44 | 44 | ±0 | ±0% | 388,000 |
| 2011/02/03 | 44 | 44 | 43 | 44 | +1 | +2.3% | 243,000 |
| 2011/02/02 | 43 | 44 | 43 | 43 | ±0 | ±0% | 435,000 |
| 2011/02/01 | 44 | 44 | 43 | 43 | -1 | -2.3% | 321,000 |
| 2011/01/31 | 44 | 44 | 43 | 44 | -1 | -2.2% | 600,000 |
| 2011/01/28 | 45 | 45 | 44 | 45 | ±0 | ±0% | 205,000 |
| 2011/01/27 | 45 | 46 | 44 | 45 | +1 | +2.3% | 361,000 |
| 2011/01/26 | 44 | 45 | 44 | 44 | ±0 | ±0% | 156,000 |
| 2011/01/25 | 45 | 45 | 44 | 44 | -1 | -2.2% | 156,000 |
| 2011/01/24 | 44 | 45 | 43 | 45 | ±0 | ±0% | 449,000 |
| 2011/01/21 | 46 | 46 | 44 | 45 | -1 | -2.2% | 863,000 |
| 2011/01/20 | 46 | 47 | 46 | 46 | -1 | -2.1% | 399,000 |
| 2011/01/19 | 46 | 47 | 46 | 47 | -1 | -2.1% | 465,000 |
| 2011/01/18 | 47 | 48 | 46 | 48 | +1 | +2.1% | 569,000 |
| 2011/01/17 | 46 | 48 | 46 | 47 | +1 | +2.2% | 538,000 |
| 2011/01/14 | 46 | 47 | 46 | 46 | -1 | -2.1% | 550,000 |
| 2011/01/13 | 46 | 47 | 46 | 47 | +1 | +2.2% | 345,000 |
| 2011/01/12 | 48 | 49 | 45 | 46 | -1 | -2.1% | 1,673,000 |
| 2011/01/11 | 45 | 48 | 45 | 47 | +2 | +4.4% | 2,084,000 |
| 2011/01/07 | 45 | 45 | 45 | 45 | ±0 | ±0% | 288,000 |
| 2011/01/06 | 46 | 46 | 45 | 45 | -1 | -2.2% | 453,000 |
| 2011/01/05 | 45 | 46 | 45 | 46 | +1 | +2.2% | 284,000 |
| 2011/01/04 | 44 | 45 | 44 | 45 | +2 | +4.7% | 186,000 |
3351～
3400
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
