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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 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 |
| 2024/04/17 | 98 | 100 | 98 | 98 | -1 | -1% | 351,700 |
| 2024/04/16 | 99 | 100 | 98 | 99 | -1 | -1% | 439,500 |
| 2024/04/15 | 99 | 101 | 99 | 100 | +1 | +1% | 411,600 |
| 2024/04/12 | 101 | 101 | 99 | 99 | -2 | -2% | 334,800 |
| 2024/04/11 | 101 | 101 | 99 | 101 | +1 | +1% | 358,800 |
| 2024/04/10 | 100 | 101 | 99 | 100 | ±0 | ±0% | 351,400 |
| 2024/04/09 | 99 | 100 | 98 | 100 | +2 | +2% | 234,400 |
| 2024/04/08 | 99 | 100 | 98 | 98 | -2 | -2% | 478,000 |
| 2024/04/05 | 99 | 100 | 99 | 100 | +1 | +1% | 374,400 |
| 2024/04/04 | 99 | 100 | 99 | 99 | ±0 | ±0% | 144,700 |
| 2024/04/03 | 99 | 101 | 99 | 99 | -1 | -1% | 354,500 |
| 2024/04/02 | 101 | 102 | 100 | 100 | -2 | -2% | 247,600 |
| 2024/04/01 | 103 | 103 | 101 | 102 | +1 | +1% | 202,200 |
| 2024/03/29 | 100 | 103 | 100 | 101 | +1 | +1% | 190,800 |
301～
350
件表示中 / 3774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 | 9,900円 | +2.1% | +154.2% | 1.01% | 28.53倍 | 0.80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 |
| ＡＫＩＢＡ | 31,900円 | +3.4% | -9.4% | 0.00% | 7.32倍 | 0.83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 |
| ズーム | 63,600円 | -1.5% | -35.0% | 5.03% | - | 0.43倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| 森尾電 | 193,100円 | -7.7% | -53.0% | 2.59% | 11.11倍 | 0.50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 | 197,000円 | +6.6% | -2.8% | 4.06% | 9.98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％ |
市場注目の銘柄
チャート関連のコラム
