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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 41 | 41 | 40 | 41 | ±0 | ±0% | 132,000 |
| 2010/09/28 | 41 | 41 | 40 | 41 | ±0 | ±0% | 126,000 |
| 2010/09/27 | 41 | 41 | 40 | 41 | ±0 | ±0% | 246,000 |
| 2010/09/24 | 42 | 42 | 41 | 41 | -1 | -2.4% | 225,000 |
| 2010/09/22 | 42 | 43 | 41 | 42 | -1 | -2.3% | 177,000 |
| 2010/09/21 | 42 | 43 | 41 | 43 | +2 | +4.9% | 525,000 |
| 2010/09/17 | 40 | 44 | 39 | 41 | +2 | +5.1% | 1,578,000 |
| 2010/09/16 | 41 | 41 | 39 | 39 | -2 | -4.9% | 278,000 |
| 2010/09/15 | 40 | 41 | 39 | 41 | +1 | +2.5% | 333,000 |
| 2010/09/14 | 39 | 40 | 39 | 40 | +1 | +2.6% | 172,000 |
| 2010/09/13 | 40 | 40 | 39 | 39 | ±0 | ±0% | 97,000 |
| 2010/09/10 | 40 | 40 | 39 | 39 | ±0 | ±0% | 176,000 |
| 2010/09/09 | 39 | 40 | 39 | 39 | ±0 | ±0% | 314,000 |
| 2010/09/08 | 40 | 40 | 39 | 39 | -2 | -4.9% | 108,000 |
| 2010/09/07 | 40 | 42 | 40 | 41 | +2 | +5.1% | 1,108,000 |
| 2010/09/06 | 39 | 40 | 38 | 39 | ±0 | ±0% | 239,000 |
| 2010/09/03 | 39 | 39 | 38 | 39 | ±0 | ±0% | 61,000 |
| 2010/09/02 | 39 | 39 | 38 | 39 | +1 | +2.6% | 123,000 |
| 2010/09/01 | 39 | 40 | 38 | 38 | -1 | -2.6% | 201,000 |
| 2010/08/31 | 40 | 40 | 39 | 39 | -1 | -2.5% | 127,000 |
| 2010/08/30 | 39 | 41 | 39 | 40 | ±0 | ±0% | 373,000 |
| 2010/08/27 | 39 | 40 | 38 | 40 | +1 | +2.6% | 193,000 |
| 2010/08/26 | 37 | 39 | 37 | 39 | +3 | +8.3% | 320,000 |
| 2010/08/25 | 37 | 38 | 36 | 36 | -2 | -5.3% | 349,000 |
| 2010/08/24 | 39 | 39 | 38 | 38 | -1 | -2.6% | 312,000 |
| 2010/08/23 | 40 | 41 | 39 | 39 | -2 | -4.9% | 416,000 |
| 2010/08/20 | 41 | 42 | 41 | 41 | -1 | -2.4% | 283,000 |
| 2010/08/19 | 42 | 43 | 41 | 42 | ±0 | ±0% | 120,000 |
| 2010/08/18 | 42 | 43 | 42 | 42 | ±0 | ±0% | 112,000 |
| 2010/08/17 | 41 | 42 | 40 | 42 | +1 | +2.4% | 93,000 |
| 2010/08/16 | 41 | 42 | 40 | 41 | ±0 | ±0% | 110,000 |
| 2010/08/13 | 42 | 42 | 41 | 41 | -1 | -2.4% | 141,000 |
| 2010/08/12 | 42 | 42 | 40 | 42 | ±0 | ±0% | 464,000 |
| 2010/08/11 | 43 | 44 | 42 | 42 | -1 | -2.3% | 181,000 |
| 2010/08/10 | 44 | 44 | 43 | 43 | -1 | -2.3% | 122,000 |
| 2010/08/09 | 43 | 44 | 43 | 44 | +1 | +2.3% | 167,000 |
| 2010/08/06 | 43 | 44 | 43 | 43 | ±0 | ±0% | 166,000 |
| 2010/08/05 | 42 | 43 | 42 | 43 | +1 | +2.4% | 224,000 |
| 2010/08/04 | 41 | 45 | 41 | 42 | ±0 | ±0% | 846,000 |
| 2010/08/03 | 43 | 43 | 41 | 42 | ±0 | ±0% | 199,000 |
| 2010/08/02 | 42 | 43 | 42 | 42 | ±0 | ±0% | 116,000 |
| 2010/07/30 | 43 | 43 | 42 | 42 | -2 | -4.5% | 311,000 |
| 2010/07/29 | 44 | 45 | 44 | 44 | -1 | -2.2% | 111,000 |
| 2010/07/28 | 45 | 45 | 44 | 45 | +1 | +2.3% | 160,000 |
| 2010/07/27 | 44 | 44 | 43 | 44 | ±0 | ±0% | 171,000 |
| 2010/07/26 | 43 | 44 | 43 | 44 | +1 | +2.3% | 246,000 |
| 2010/07/23 | 43 | 43 | 42 | 43 | +2 | +4.9% | 29,000 |
| 2010/07/22 | 41 | 42 | 41 | 41 | ±0 | ±0% | 162,000 |
| 2010/07/21 | 43 | 43 | 41 | 41 | -1 | -2.4% | 272,000 |
| 2010/07/20 | 42 | 43 | 42 | 42 | -1 | -2.3% | 348,000 |
3551～
3600
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 | 225,000円 | +19.0% | - | 0.00% | 604.84倍 | 0.47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
