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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 45 | 46 | 45 | 46 | +1 | +2.2% | 506,000 |
| 2010/12/10 | 46 | 47 | 45 | 45 | -2 | -4.3% | 782,000 |
| 2010/12/09 | 46 | 49 | 46 | 47 | +2 | +4.4% | 3,262,000 |
| 2010/12/08 | 44 | 46 | 43 | 45 | +1 | +2.3% | 2,305,000 |
| 2010/12/07 | 43 | 44 | 43 | 44 | +1 | +2.3% | 213,000 |
| 2010/12/06 | 43 | 44 | 43 | 43 | ±0 | ±0% | 166,000 |
| 2010/12/03 | 44 | 44 | 43 | 43 | ±0 | ±0% | 413,000 |
| 2010/12/02 | 45 | 45 | 43 | 43 | -1 | -2.3% | 521,000 |
| 2010/12/01 | 43 | 44 | 42 | 44 | +1 | +2.3% | 542,000 |
| 2010/11/30 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,583,000 |
| 2010/11/29 | 41 | 44 | 41 | 44 | +3 | +7.3% | 1,173,000 |
| 2010/11/26 | 43 | 43 | 41 | 41 | -1 | -2.4% | 770,000 |
| 2010/11/25 | 43 | 43 | 41 | 42 | ±0 | ±0% | 840,000 |
| 2010/11/24 | 40 | 42 | 40 | 42 | -1 | -2.3% | 842,000 |
| 2010/11/22 | 41 | 43 | 40 | 43 | +2 | +4.9% | 876,000 |
| 2010/11/19 | 40 | 41 | 40 | 41 | +1 | +2.5% | 418,000 |
| 2010/11/18 | 39 | 40 | 39 | 40 | +1 | +2.6% | 788,000 |
| 2010/11/17 | 39 | 40 | 39 | 39 | -1 | -2.5% | 620,000 |
| 2010/11/16 | 40 | 40 | 39 | 40 | +1 | +2.6% | 642,000 |
| 2010/11/15 | 40 | 40 | 39 | 39 | ±0 | ±0% | 643,000 |
| 2010/11/12 | 40 | 41 | 39 | 39 | -2 | -4.9% | 343,000 |
| 2010/11/11 | 41 | 41 | 40 | 41 | +1 | +2.5% | 544,000 |
| 2010/11/10 | 39 | 40 | 39 | 40 | +1 | +2.6% | 362,000 |
| 2010/11/09 | 39 | 40 | 38 | 39 | ±0 | ±0% | 427,000 |
| 2010/11/08 | 37 | 39 | 36 | 39 | +3 | +8.3% | 532,000 |
| 2010/11/05 | 35 | 36 | 35 | 36 | +1 | +2.9% | 362,000 |
| 2010/11/04 | 35 | 37 | 34 | 35 | +1 | +2.9% | 451,000 |
| 2010/11/02 | 36 | 37 | 34 | 34 | -2 | -5.6% | 432,000 |
| 2010/11/01 | 37 | 37 | 36 | 36 | -1 | -2.7% | 203,000 |
| 2010/10/29 | 37 | 38 | 37 | 37 | -1 | -2.6% | 186,000 |
| 2010/10/28 | 37 | 38 | 37 | 38 | ±0 | ±0% | 537,000 |
| 2010/10/27 | 38 | 38 | 37 | 38 | +1 | +2.7% | 228,000 |
| 2010/10/26 | 37 | 38 | 37 | 37 | -1 | -2.6% | 170,000 |
| 2010/10/25 | 38 | 38 | 37 | 38 | ±0 | ±0% | 209,000 |
| 2010/10/22 | 38 | 38 | 37 | 38 | ±0 | ±0% | 367,000 |
| 2010/10/21 | 39 | 39 | 38 | 38 | -1 | -2.6% | 100,000 |
| 2010/10/20 | 38 | 39 | 38 | 39 | +1 | +2.6% | 80,000 |
| 2010/10/19 | 39 | 39 | 38 | 38 | -1 | -2.6% | 153,000 |
| 2010/10/18 | 38 | 39 | 37 | 39 | +1 | +2.6% | 323,000 |
| 2010/10/15 | 39 | 39 | 38 | 38 | -1 | -2.6% | 170,000 |
| 2010/10/14 | 39 | 39 | 38 | 39 | +1 | +2.6% | 150,000 |
| 2010/10/13 | 39 | 40 | 38 | 38 | -1 | -2.6% | 452,000 |
| 2010/10/12 | 40 | 41 | 39 | 39 | -3 | -7.1% | 409,000 |
| 2010/10/08 | 41 | 42 | 40 | 42 | +2 | +5% | 268,000 |
| 2010/10/07 | 40 | 41 | 39 | 40 | ±0 | ±0% | 101,000 |
| 2010/10/06 | 39 | 41 | 39 | 40 | +1 | +2.6% | 289,000 |
| 2010/10/05 | 39 | 40 | 39 | 39 | -1 | -2.5% | 175,000 |
| 2010/10/04 | 40 | 41 | 40 | 40 | ±0 | ±0% | 123,000 |
| 2010/10/01 | 40 | 41 | 39 | 40 | ±0 | ±0% | 226,000 |
| 2010/09/30 | 41 | 41 | 40 | 40 | -1 | -2.4% | 242,000 |
3501～
3550
件表示中 / 3673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 | 6,400円 | +2.1% | +999.9% | 1.56% | 9.22倍 | 0.62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 |
| トラースＯＰ | 44,300円 | +40.2% | +83.3% | 0.00% | 357.26倍 | 5.21倍 |
|
電子看板用ＩｏＴ機器とシステム受託開発の２本柱。月額課金モデルへの転換に注力中 |
| ＡＫＩＢＡ | 19,700円 | +4.8% | -39.6% | 0.00% | 14.84倍 | 0.54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 |
| インスペック | 48,700円 | +31.9% | - | 0.00% | - | 2.19倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
| トミタ電機 | 220,000円 | +19.0% | - | 0.00% | 591.40倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
