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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 42 | 43 | 42 | 42 | -1 | -2.3% | 348,000 |
| 2010/07/16 | 45 | 45 | 42 | 43 | -2 | -4.4% | 493,000 |
| 2010/07/15 | 45 | 45 | 44 | 45 | ±0 | ±0% | 207,000 |
| 2010/07/14 | 46 | 46 | 45 | 45 | ±0 | ±0% | 174,000 |
| 2010/07/13 | 46 | 46 | 45 | 45 | ±0 | ±0% | 144,000 |
| 2010/07/12 | 45 | 46 | 44 | 45 | ±0 | ±0% | 124,000 |
| 2010/07/09 | 45 | 45 | 45 | 45 | ±0 | ±0% | 166,000 |
| 2010/07/08 | 46 | 46 | 45 | 45 | +1 | +2.3% | 217,000 |
| 2010/07/07 | 46 | 46 | 44 | 44 | -2 | -4.3% | 334,000 |
| 2010/07/06 | 46 | 47 | 45 | 46 | +1 | +2.2% | 225,000 |
| 2010/07/05 | 44 | 46 | 44 | 45 | +1 | +2.3% | 338,000 |
| 2010/07/02 | 43 | 44 | 42 | 44 | +2 | +4.8% | 310,000 |
| 2010/07/01 | 44 | 45 | 42 | 42 | -1 | -2.3% | 628,000 |
| 2010/06/30 | 43 | 44 | 42 | 43 | -1 | -2.3% | 551,000 |
| 2010/06/29 | 47 | 47 | 44 | 44 | -3 | -6.4% | 954,000 |
| 2010/06/28 | 49 | 49 | 47 | 47 | -1 | -2.1% | 527,000 |
| 2010/06/25 | 47 | 48 | 47 | 48 | ±0 | ±0% | 326,000 |
| 2010/06/24 | 49 | 49 | 48 | 48 | -1 | -2% | 479,000 |
| 2010/06/23 | 49 | 50 | 48 | 49 | -1 | -2% | 567,000 |
| 2010/06/22 | 49 | 50 | 48 | 50 | +1 | +2% | 441,000 |
| 2010/06/21 | 49 | 51 | 48 | 49 | ±0 | ±0% | 1,494,000 |
| 2010/06/18 | 47 | 49 | 46 | 49 | +2 | +4.3% | 682,000 |
| 2010/06/17 | 49 | 49 | 47 | 47 | -2 | -4.1% | 940,000 |
| 2010/06/16 | 49 | 50 | 48 | 49 | +1 | +2.1% | 629,000 |
| 2010/06/15 | 48 | 49 | 48 | 48 | ±0 | ±0% | 856,000 |
| 2010/06/14 | 46 | 48 | 46 | 48 | +2 | +4.3% | 1,266,000 |
| 2010/06/11 | 45 | 46 | 44 | 46 | +3 | +7% | 814,000 |
| 2010/06/10 | 43 | 44 | 43 | 43 | ±0 | ±0% | 194,000 |
| 2010/06/09 | 43 | 44 | 42 | 43 | ±0 | ±0% | 300,000 |
| 2010/06/08 | 41 | 44 | 41 | 43 | +1 | +2.4% | 604,000 |
| 2010/06/07 | 43 | 43 | 42 | 42 | -2 | -4.5% | 348,000 |
| 2010/06/04 | 44 | 46 | 44 | 44 | -1 | -2.2% | 506,000 |
| 2010/06/03 | 44 | 45 | 43 | 45 | +2 | +4.7% | 365,000 |
| 2010/06/02 | 44 | 44 | 42 | 43 | -1 | -2.3% | 586,000 |
| 2010/06/01 | 43 | 45 | 43 | 44 | +1 | +2.3% | 526,000 |
| 2010/05/31 | 42 | 44 | 42 | 43 | +1 | +2.4% | 246,000 |
| 2010/05/28 | 42 | 44 | 41 | 42 | +2 | +5% | 1,439,000 |
| 2010/05/27 | 39 | 41 | 39 | 40 | +1 | +2.6% | 308,000 |
| 2010/05/26 | 39 | 40 | 39 | 39 | -1 | -2.5% | 248,000 |
| 2010/05/25 | 41 | 42 | 39 | 40 | -1 | -2.4% | 653,000 |
| 2010/05/24 | 41 | 41 | 40 | 41 | +1 | +2.5% | 576,000 |
| 2010/05/21 | 40 | 41 | 39 | 40 | -3 | -7% | 970,000 |
| 2010/05/20 | 42 | 43 | 42 | 43 | ±0 | ±0% | 372,000 |
| 2010/05/19 | 41 | 43 | 40 | 43 | ±0 | ±0% | 1,410,000 |
| 2010/05/18 | 45 | 46 | 43 | 43 | -2 | -4.4% | 967,000 |
| 2010/05/17 | 48 | 49 | 45 | 45 | -3 | -6.3% | 1,091,000 |
| 2010/05/14 | 49 | 49 | 48 | 48 | -1 | -2% | 357,000 |
| 2010/05/13 | 49 | 50 | 48 | 49 | +2 | +4.3% | 647,000 |
| 2010/05/12 | 49 | 50 | 47 | 47 | -1 | -2.1% | 1,200,000 |
| 2010/05/11 | 51 | 51 | 48 | 48 | -2 | -4% | 680,000 |
3701～
3750
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
