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 |
|---|---|---|---|---|---|---|---|
| 2011/03/01 | 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 |
| 2010/12/30 | 45 | 45 | 43 | 43 | -2 | -4.4% | 271,000 |
| 2010/12/29 | 44 | 45 | 43 | 45 | +2 | +4.7% | 279,000 |
| 2010/12/28 | 45 | 45 | 43 | 43 | -2 | -4.4% | 211,000 |
| 2010/12/27 | 44 | 45 | 43 | 45 | +1 | +2.3% | 929,000 |
| 2010/12/24 | 45 | 45 | 44 | 44 | -1 | -2.2% | 568,000 |
| 2010/12/22 | 45 | 46 | 44 | 45 | ±0 | ±0% | 462,000 |
| 2010/12/21 | 44 | 45 | 44 | 45 | ±0 | ±0% | 365,000 |
| 2010/12/20 | 46 | 46 | 44 | 45 | -1 | -2.2% | 674,000 |
| 2010/12/17 | 45 | 46 | 45 | 46 | ±0 | ±0% | 366,000 |
| 2010/12/16 | 45 | 47 | 45 | 46 | ±0 | ±0% | 547,000 |
| 2010/12/15 | 46 | 46 | 45 | 46 | ±0 | ±0% | 398,000 |
3551～
3600
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 | 9,700円 | +2.1% | +154.2% | 1.03% | 27.95倍 | 0.78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 | 32,500円 | +3.4% | -9.4% | 0.00% | 7.46倍 | 0.85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 | 63,700円 | -1.5% | -35.0% | 5.02% | - | 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 | 197,500円 | +6.6% | -2.8% | 4.05% | 10.01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
